KissMeData/205100/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	204000	1246870492	1854	1854	1854	1854	6131
3	20241227	203900	1246870492	1854	1854	1854	1854	0
4	20241227	203800	1246870492	1854	1854	1854	1854	0
5	20241227	203700	1246870492	1854	1854	1854	1854	0
6	20241227	203600	1246870492	1854	1854	1854	1854	0
7	20241227	203500	1246870492	1854	1854	1854	1854	0
8	20241227	203400	1246870492	1854	1854	1854	1854	0
9	20241227	203300	1246870492	1854	1854	1854	1854	0
10	20241227	203200	1246870492	1854	1854	1854	1854	0
11	20241227	203100	1246870492	1854	1854	1854	1854	0
12	20241227	203000	1246870492	1854	1854	1854	1854	0
13	20241227	202900	1246870492	1854	1854	1854	1854	0
14	20241227	202800	1246870492	1854	1854	1854	1854	0
15	20241227	202700	1246870492	1854	1854	1854	1854	0
16	20241227	202600	1246870492	1854	1854	1854	1854	0
17	20241227	202500	1246870492	1854	1854	1854	1854	0
18	20241227	202400	1246870492	1854	1854	1854	1854	0
19	20241227	202300	1246870492	1854	1854	1854	1854	0
20	20241227	202200	1246870492	1854	1854	1854	1854	0
21	20241227	202100	1246870492	1854	1854	1854	1854	0
22	20241227	202000	1246870492	1854	1854	1854	1854	0
23	20241227	201900	1246870492	1854	1854	1854	1854	0
24	20241227	201800	1246870492	1854	1854	1854	1854	0
25	20241227	201700	1246870492	1854	1854	1854	1854	0
26	20241227	201600	1246870492	1854	1854	1854	1854	0
27	20241227	201500	1246870492	1854	1854	1854	1854	0
28	20241227	201400	1246870492	1854	1854	1854	1854	0
29	20241227	201300	1246870492	1854	1854	1854	1854	0
30	20241227	201200	1246870492	1854	1854	1854	1854	0
31	20241227	201100	1246870492	1854	1854	1854	1854	0
32	20241227	201000	1246870492	1854	1854	1854	1854	6131
33	20241227	200900	1246870492	1854	1854	1854	1854	0
34	20241227	200800	1246870492	1854	1854	1854	1854	0
35	20241227	200700	1246870492	1854	1854	1854	1854	0
36	20241227	200600	1246870492	1854	1854	1854	1854	0
37	20241227	200500	1246870492	1854	1854	1854	1854	0
38	20241227	200400	1246870492	1854	1854	1854	1854	0
39	20241227	200300	1246870492	1854	1854	1854	1854	0
40	20241227	200200	1246870492	1854	1854	1854	1854	0
41	20241227	200100	1246870492	1854	1854	1854	1854	0
42	20241227	200000	1246870492	1854	1854	1854	1854	0
43	20241227	195900	1246870492	1854	1854	1854	1854	0
44	20241227	195800	1246870492	1854	1854	1854	1854	0
45	20241227	195700	1246870492	1854	1854	1854	1854	0
46	20241227	195600	1246870492	1854	1854	1854	1854	0
47	20241227	195500	1246870492	1854	1854	1854	1854	0
48	20241227	195400	1246870492	1854	1854	1854	1854	0
49	20241227	195300	1246870492	1854	1854	1854	1854	0
50	20241227	195200	1246870492	1854	1854	1854	1854	0
51	20241227	195100	1246870492	1854	1854	1854	1854	0
52	20241227	195000	1246870492	1854	1854	1854	1854	0
53	20241227	194900	1246870492	1854	1854	1854	1854	0
54	20241227	194800	1246870492	1854	1854	1854	1854	0
55	20241227	194700	1246870492	1854	1854	1854	1854	0
56	20241227	194600	1246870492	1854	1854	1854	1854	0
57	20241227	194500	1246870492	1854	1854	1854	1854	0
58	20241227	194400	1246870492	1854	1854	1854	1854	0
59	20241227	194300	1246870492	1854	1854	1854	1854	0
60	20241227	194200	1246870492	1854	1854	1854	1854	0
61	20241227	194100	1246870492	1854	1854	1854	1854	0
62	20241227	194000	1246870492	1854	1854	1854	1854	6131
63	20241227	193900	1246870492	1854	1854	1854	1854	0
64	20241227	193800	1246870492	1854	1854	1854	1854	0
65	20241227	193700	1246870492	1854	1854	1854	1854	0
66	20241227	193600	1246870492	1854	1854	1854	1854	0
67	20241227	193500	1246870492	1854	1854	1854	1854	0
68	20241227	193400	1246870492	1854	1854	1854	1854	0
69	20241227	193300	1246870492	1854	1854	1854	1854	0
70	20241227	193200	1246870492	1854	1854	1854	1854	0
71	20241227	193100	1246870492	1854	1854	1854	1854	0
72	20241227	193000	1246870492	1854	1854	1854	1854	0
73	20241227	192900	1246870492	1854	1854	1854	1854	0
74	20241227	192800	1246870492	1854	1854	1854	1854	0
75	20241227	192700	1246870492	1854	1854	1854	1854	0
76	20241227	192600	1246870492	1854	1854	1854	1854	0
77	20241227	192500	1246870492	1854	1854	1854	1854	0
78	20241227	192400	1246870492	1854	1854	1854	1854	0
79	20241227	192300	1246870492	1854	1854	1854	1854	0
80	20241227	192200	1246870492	1854	1854	1854	1854	0
81	20241227	192100	1246870492	1854	1854	1854	1854	0
82	20241227	192000	1246870492	1854	1854	1854	1854	0
83	20241227	191900	1246870492	1854	1854	1854	1854	0
84	20241227	191800	1246870492	1854	1854	1854	1854	0
85	20241227	191700	1246870492	1854	1854	1854	1854	0
86	20241227	191600	1246870492	1854	1854	1854	1854	0
87	20241227	191500	1246870492	1854	1854	1854	1854	0
88	20241227	191400	1246870492	1854	1854	1854	1854	0
89	20241227	191300	1246870492	1854	1854	1854	1854	0
90	20241227	191200	1246870492	1854	1854	1854	1854	0
91	20241227	191100	1246870492	1854	1854	1854	1854	0
92	20241227	191000	1246870492	1854	1854	1854	1854	6131
93	20241227	190900	1246870492	1854	1854	1854	1854	0
94	20241227	190800	1246870492	1854	1854	1854	1854	0
95	20241227	190700	1246870492	1854	1854	1854	1854	0
96	20241227	190600	1246870492	1854	1854	1854	1854	0
97	20241227	190500	1246870492	1854	1854	1854	1854	0
98	20241227	190400	1246870492	1854	1854	1854	1854	0
99	20241227	190300	1246870492	1854	1854	1854	1854	0
100	20241227	190200	1246870492	1854	1854	1854	1854	0
101	20241227	190100	1246870492	1854	1854	1854	1854	0
102	20241227	190000	1246870492	1854	1854	1854	1854	0
103	20241227	185900	1246870492	1854	1854	1854	1854	0
104	20241227	185800	1246870492	1854	1854	1854	1854	0
105	20241227	185700	1246870492	1854	1854	1854	1854	0
106	20241227	185600	1246870492	1854	1854	1854	1854	0
107	20241227	185500	1246870492	1854	1854	1854	1854	0
108	20241227	185400	1246870492	1854	1854	1854	1854	0
109	20241227	185300	1246870492	1854	1854	1854	1854	0
110	20241227	185200	1246870492	1854	1854	1854	1854	0
111	20241227	185100	1246870492	1854	1854	1854	1854	0
112	20241227	185000	1246870492	1854	1854	1854	1854	0
113	20241227	184900	1246870492	1854	1854	1854	1854	0
114	20241227	184800	1246870492	1854	1854	1854	1854	0
115	20241227	184700	1246870492	1854	1854	1854	1854	0
116	20241227	184600	1246870492	1854	1854	1854	1854	0
117	20241227	184500	1246870492	1854	1854	1854	1854	0
118	20241227	184400	1246870492	1854	1854	1854	1854	0
119	20241227	184300	1246870492	1854	1854	1854	1854	0
120	20241227	184200	1246870492	1854	1854	1854	1854	0
121	20241227	184100	1246870492	1854	1854	1854	1854	0
122	20241227	184000	1246870492	1854	1854	1854	1854	6131
123	20241227	183900	1246870492	1854	1854	1854	1854	0
124	20241227	183800	1246870492	1854	1854	1854	1854	0
125	20241227	183700	1246870492	1854	1854	1854	1854	0
126	20241227	183600	1246870492	1854	1854	1854	1854	0
127	20241227	183500	1246870492	1854	1854	1854	1854	0
128	20241227	183400	1246870492	1854	1854	1854	1854	0
129	20241227	183300	1246870492	1854	1854	1854	1854	0
130	20241227	183200	1246870492	1854	1854	1854	1854	0
131	20241227	183100	1246870492	1854	1854	1854	1854	0
132	20241227	183000	1246870492	1854	1854	1854	1854	0
133	20241227	182900	1246870492	1854	1854	1854	1854	0
134	20241227	182800	1246870492	1854	1854	1854	1854	0
135	20241227	182700	1246870492	1854	1854	1854	1854	0
136	20241227	182600	1246870492	1854	1854	1854	1854	0
137	20241227	182500	1246870492	1854	1854	1854	1854	0
138	20241227	182400	1246870492	1854	1854	1854	1854	0
139	20241227	182300	1246870492	1854	1854	1854	1854	0
140	20241227	182200	1246870492	1854	1854	1854	1854	0
141	20241227	182100	1246870492	1854	1854	1854	1854	0
142	20241227	182000	1246870492	1854	1854	1854	1854	0
143	20241227	181900	1246870492	1854	1854	1854	1854	0
144	20241227	181800	1246870492	1854	1854	1854	1854	0
145	20241227	181700	1246870492	1854	1854	1854	1854	0
146	20241227	181600	1246870492	1854	1854	1854	1854	0
147	20241227	181500	1246870492	1854	1854	1854	1854	0
148	20241227	181400	1246870492	1854	1854	1854	1854	0
149	20241227	181300	1246870492	1854	1854	1854	1854	0
150	20241227	181200	1246870492	1854	1854	1854	1854	0
151	20241227	181100	1246870492	1854	1854	1854	1854	0
152	20241227	181000	1246870492	1854	1854	1854	1854	6131
153	20241227	180900	1246870492	1854	1854	1854	1854	0
154	20241227	180800	1246870492	1854	1854	1854	1854	0
155	20241227	180700	1246870492	1854	1854	1854	1854	0
156	20241227	180600	1246870492	1854	1854	1854	1854	0
157	20241227	180500	1246870492	1854	1854	1854	1854	0
158	20241227	180400	1246870492	1854	1854	1854	1854	0
159	20241227	180300	1246870492	1854	1854	1854	1854	0
160	20241227	180200	1246870492	1854	1854	1854	1854	0
161	20241227	180100	1246870492	1854	1854	1854	1854	0
162	20241227	180000	1246870492	1854	1854	1854	1854	0
163	20241227	175900	1246870492	1854	1854	1854	1854	0
164	20241227	175800	1246870492	1854	1854	1854	1854	0
165	20241227	175700	1246870492	1854	1854	1854	1854	0
166	20241227	175600	1246870492	1854	1854	1854	1854	0
167	20241227	175500	1246870492	1854	1854	1854	1854	0
168	20241227	175400	1246870492	1854	1854	1854	1854	0
169	20241227	175300	1246870492	1854	1854	1854	1854	0
170	20241227	175200	1246870492	1854	1854	1854	1854	0
171	20241227	175100	1246870492	1854	1854	1854	1854	0
172	20241227	175000	1246870492	1854	1854	1854	1854	0
173	20241227	174900	1246870492	1854	1854	1854	1854	0
174	20241227	174800	1246870492	1854	1854	1854	1854	0
175	20241227	174700	1246870492	1854	1854	1854	1854	0
176	20241227	174600	1246870492	1854	1854	1854	1854	0
177	20241227	174500	1246870492	1854	1854	1854	1854	0
178	20241227	174400	1246870492	1854	1854	1854	1854	0
179	20241227	174300	1246870492	1854	1854	1854	1854	0
180	20241227	174200	1246870492	1854	1854	1854	1854	0
181	20241227	174100	1246870492	1854	1854	1854	1854	0
182	20241227	174000	1246870492	1854	1854	1854	1854	6131
183	20241227	173900	1246870492	1854	1854	1854	1854	0
184	20241227	173800	1246870492	1854	1854	1854	1854	0
185	20241227	173700	1246870492	1854	1854	1854	1854	0
186	20241227	173600	1246870492	1854	1854	1854	1854	0
187	20241227	173500	1246870492	1854	1854	1854	1854	0
188	20241227	173400	1246870492	1854	1854	1854	1854	0
189	20241227	173300	1246870492	1854	1854	1854	1854	0
190	20241227	173200	1246870492	1854	1854	1854	1854	0
191	20241227	173100	1246870492	1854	1854	1854	1854	0
192	20241227	173000	1246870492	1854	1854	1854	1854	0
193	20241227	172900	1246870492	1854	1854	1854	1854	0
194	20241227	172800	1246870492	1854	1854	1854	1854	0
195	20241227	172700	1246870492	1854	1854	1854	1854	0
196	20241227	172600	1246870492	1854	1854	1854	1854	0
197	20241227	172500	1246870492	1854	1854	1854	1854	0
198	20241227	172400	1246870492	1854	1854	1854	1854	0
199	20241227	172300	1246870492	1854	1854	1854	1854	0
200	20241227	172200	1246870492	1854	1854	1854	1854	0
201	20241227	172100	1246870492	1854	1854	1854	1854	0
202	20241227	172000	1246870492	1854	1854	1854	1854	0
203	20241227	171900	1246870492	1854	1854	1854	1854	0
204	20241227	171800	1246870492	1854	1854	1854	1854	0
205	20241227	171700	1246870492	1854	1854	1854	1854	0
206	20241227	171600	1246870492	1854	1854	1854	1854	0
207	20241227	171500	1246870492	1854	1854	1854	1854	0
208	20241227	171400	1246870492	1854	1854	1854	1854	0
209	20241227	171300	1246870492	1854	1854	1854	1854	0
210	20241227	171200	1246870492	1854	1854	1854	1854	0
211	20241227	171100	1246870492	1854	1854	1854	1854	0
212	20241227	171000	1246870492	1854	1854	1854	1854	6131
213	20241227	170900	1246870492	1854	1854	1854	1854	0
214	20241227	170800	1246870492	1854	1854	1854	1854	0
215	20241227	170700	1246870492	1854	1854	1854	1854	0
216	20241227	170600	1246870492	1854	1854	1854	1854	0
217	20241227	170500	1246870492	1854	1854	1854	1854	0
218	20241227	170400	1246870492	1854	1854	1854	1854	0
219	20241227	170300	1246870492	1854	1854	1854	1854	0
220	20241227	170200	1246870492	1854	1854	1854	1854	0
221	20241227	170100	1246870492	1854	1854	1854	1854	0
222	20241227	170000	1246870492	1854	1854	1854	1854	0
223	20241227	165900	1246870492	1854	1854	1854	1854	0
224	20241227	165800	1246870492	1854	1854	1854	1854	0
225	20241227	165700	1246870492	1854	1854	1854	1854	0
226	20241227	165600	1246870492	1854	1854	1854	1854	0
227	20241227	165500	1246870492	1854	1854	1854	1854	0
228	20241227	165400	1246870492	1854	1854	1854	1854	0
229	20241227	165300	1246870492	1854	1854	1854	1854	0
230	20241227	165200	1246870492	1854	1854	1854	1854	0
231	20241227	165100	1246870492	1854	1854	1854	1854	0
232	20241227	165000	1246870492	1854	1854	1854	1854	0
233	20241227	164900	1246870492	1854	1854	1854	1854	0
234	20241227	164800	1246870492	1854	1854	1854	1854	0
235	20241227	164700	1246870492	1854	1854	1854	1854	0
236	20241227	164600	1246870492	1854	1854	1854	1854	0
237	20241227	164500	1246870492	1854	1854	1854	1854	0
238	20241227	164400	1246870492	1854	1854	1854	1854	0
239	20241227	164300	1246870492	1854	1854	1854	1854	0
240	20241227	164200	1246870492	1854	1854	1854	1854	0
241	20241227	164100	1246870492	1854	1854	1854	1854	0
242	20241227	164000	1246870492	1854	1854	1854	1854	6131
243	20241227	163900	1246870492	1854	1854	1854	1854	0
244	20241227	163800	1246870492	1854	1854	1854	1854	0
245	20241227	163700	1246870492	1854	1854	1854	1854	0
246	20241227	163600	1246870492	1854	1854	1854	1854	0
247	20241227	163500	1246870492	1854	1854	1854	1854	0
248	20241227	163400	1246870492	1854	1854	1854	1854	0
249	20241227	163300	1246870492	1854	1854	1854	1854	0
250	20241227	163200	1246870492	1854	1854	1854	1854	0
251	20241227	163100	1246870492	1854	1854	1854	1854	0
252	20241227	163000	1246870492	1854	1854	1854	1854	0
253	20241227	162900	1246870492	1854	1854	1854	1854	0
254	20241227	162800	1246870492	1854	1854	1854	1854	0
255	20241227	162700	1246870492	1854	1854	1854	1854	0
256	20241227	162600	1246870492	1854	1854	1854	1854	0
257	20241227	162500	1246870492	1854	1854	1854	1854	0
258	20241227	162400	1246870492	1854	1854	1854	1854	0
259	20241227	162300	1246870492	1854	1854	1854	1854	0
260	20241227	162200	1246870492	1854	1854	1854	1854	0
261	20241227	162100	1246870492	1854	1854	1854	1854	0
262	20241227	162000	1246870492	1854	1854	1854	1854	0
263	20241227	161900	1246870492	1854	1854	1854	1854	0
264	20241227	161800	1246870492	1854	1854	1854	1854	0
265	20241227	161700	1246870492	1854	1854	1854	1854	0
266	20241227	161600	1246870492	1854	1854	1854	1854	0
267	20241227	161500	1246870492	1854	1854	1854	1854	0
268	20241227	161400	1246870492	1854	1854	1854	1854	0
269	20241227	161300	1246870492	1854	1854	1854	1854	0
270	20241227	161200	1246870492	1854	1854	1854	1854	0
271	20241227	161100	1246870492	1854	1854	1854	1854	0
272	20241227	161000	1246870492	1854	1854	1854	1854	6131
273	20241227	160900	1246870492	1854	1854	1854	1854	0
274	20241227	160800	1246870492	1854	1854	1854	1854	0
275	20241227	160700	1246870492	1854	1854	1854	1854	0
276	20241227	160600	1246870492	1854	1854	1854	1854	0
277	20241227	160500	1246870492	1854	1854	1854	1854	0
278	20241227	160400	1246870492	1854	1854	1854	1854	0
279	20241227	160300	1246870492	1854	1854	1854	1854	0
280	20241227	160200	1246870492	1854	1854	1854	1854	0
281	20241227	160100	1246870492	1854	1854	1854	1854	0
282	20241227	160000	1246870492	1854	1854	1854	1854	0
283	20241227	155900	1246870492	1854	1854	1854	1854	0
284	20241227	155800	1246870492	1854	1854	1854	1854	0
285	20241227	155700	1246870492	1854	1854	1854	1854	0
286	20241227	155600	1246870492	1854	1854	1854	1854	0
287	20241227	155500	1246870492	1854	1854	1854	1854	0
288	20241227	155400	1246870492	1854	1854	1854	1854	0
289	20241227	155300	1246870492	1854	1854	1854	1854	0
290	20241227	155200	1246870492	1854	1854	1854	1854	0
291	20241227	155100	1246870492	1854	1854	1854	1854	0
292	20241227	155000	1246870492	1854	1854	1854	1854	0
293	20241227	154900	1246870492	1854	1854	1854	1854	0
294	20241227	154800	1246870492	1854	1854	1854	1854	0
295	20241227	154700	1246870492	1854	1854	1854	1854	0
296	20241227	154600	1246870492	1854	1854	1854	1854	0
297	20241227	154500	1246870492	1854	1854	1854	1854	0
298	20241227	154400	1246870492	1854	1854	1854	1854	0
299	20241227	154300	1246870492	1854	1854	1854	1854	0
300	20241227	154200	1246870492	1854	1854	1854	1854	0
301	20241227	154100	1246870492	1854	1854	1854	1854	0
302	20241227	154000	1246870492	1854	1854	1854	1854	6131
303	20241227	153900	1246870492	1854	1854	1854	1854	0
304	20241227	153800	1246870492	1854	1854	1854	1854	0
305	20241227	153700	1246870492	1854	1854	1854	1854	0
306	20241227	153600	1246870492	1854	1854	1854	1854	0
307	20241227	153500	1246870492	1854	1854	1854	1854	0
308	20241227	153400	1246870492	1854	1854	1854	1854	0
309	20241227	153300	1246870492	1854	1854	1854	1854	0
310	20241227	153200	1246870492	1854	1854	1854	1854	0
311	20241227	153100	1246870492	1854	1854	1854	1854	0
312	20241227	153000	1246870492	1854	1854	1854	1854	6131
313	20241227	152900	1235503618	1854	1854	1854	1854	0
314	20241227	152800	1235503618	1854	1854	1854	1854	0
315	20241227	152700	1235503618	1854	1854	1854	1854	0
316	20241227	152600	1235503618	1854	1854	1854	1854	0
317	20241227	152500	1235503618	1854	1854	1854	1854	0
318	20241227	152400	1235503618	1854	1854	1854	1854	0
319	20241227	152300	1235503618	1854	1854	1854	1854	0
320	20241227	152200	1235503618	1854	1854	1854	1854	0
321	20241227	152100	1235503618	1854	1854	1854	1854	0
322	20241227	152000	1235503618	1854	1854	1854	1854	0
323	20241227	151900	1235503618	1854	1853	1854	1853	1811
324	20241227	151800	1232147714	1853	1853	1853	1853	529
325	20241227	151700	1231167477	1853	1854	1854	1853	676
326	20241227	151600	1229914681	1854	1853	1854	1853	5082
327	20241227	151500	1220496699	1852	1852	1853	1852	6285
328	20241227	151400	1208856621	1852	1854	1854	1852	1334
329	20241227	151300	1206384776	1854	1854	1854	1854	163
330	20241227	151200	1206082574	1854	1855	1855	1854	370
331	20241227	151100	1205396344	1855	1855	1855	1855	1284
332	20241227	151000	1203014524	1855	1855	1855	1854	934
333	20241227	150900	1201282592	1855	1855	1855	1855	31
334	20241227	150800	1201225087	1855	1855	1855	1855	650
335	20241227	150700	1200019337	1860	1860	1860	1860	4
336	20241227	150600	1200011897	1860	1854	1860	1854	1012
337	20241227	150500	1198131374	1854	1855	1855	1854	1609
338	20241227	150400	1195148179	1855	1855	1855	1855	33
339	20241227	150300	1195086964	1855	1855	1855	1855	109
340	20241227	150200	1194884769	1854	1855	1855	1854	2836
341	20241227	150100	1189624246	1855	1855	1855	1855	614
342	20241227	150000	1188485276	1855	1855	1855	1855	0
343	20241227	145900	1188485276	1855	1855	1855	1855	3615
344	20241227	145800	1181779451	1855	1855	1855	1855	1395
345	20241227	145700	1179191726	1855	1855	1855	1855	0
346	20241227	145600	1179191726	1855	1854	1857	1854	2743
347	20241227	145500	1174104201	1854	1854	1854	1854	1869
348	20241227	145400	1170639075	1854	1856	1856	1854	2772
349	20241227	145300	1165495943	1857	1857	1857	1856	609
350	20241227	145200	1164365625	1857	1857	1857	1857	262
351	20241227	145100	1163879091	1860	1858	1860	1858	310
352	20241227	145000	1163303051	1858	1858	1858	1858	66
353	20241227	144900	1163180423	1857	1858	1858	1857	445
354	20241227	144800	1162354053	1858	1858	1858	1858	1003
355	20241227	144700	1160490479	1859	1858	1859	1858	19
356	20241227	144600	1160455159	1858	1858	1858	1858	59
357	20241227	144500	1160345537	1858	1859	1859	1858	1198
358	20241227	144400	1158119527	1859	1859	1859	1859	1
359	20241227	144300	1158117668	1859	1861	1861	1859	1371
360	20241227	144200	1155568628	1861	1861	1861	1860	1012
361	20241227	144100	1153686199	1861	1862	1862	1861	700
362	20241227	144000	1152383402	1863	1863	1863	1862	487
363	20241227	143900	1151476181	1864	1864	1864	1864	0
364	20241227	143800	1151476181	1864	1864	1864	1864	50
365	20241227	143700	1151382981	1865	1865	1865	1865	253
366	20241227	143600	1150911136	1865	1865	1865	1865	0
367	20241227	143500	1150911136	1865	1865	1865	1865	1
368	20241227	143400	1150909271	1862	1862	1862	1862	500
369	20241227	143300	1149978271	1865	1865	1865	1865	494
370	20241227	143200	1149056961	1865	1862	1865	1862	301
371	20241227	143100	1148496496	1862	1863	1863	1862	500
372	20241227	143000	1147565491	1865	1865	1865	1865	0
373	20241227	142900	1147565491	1865	1865	1865	1865	5
374	20241227	142800	1147556166	1868	1867	1868	1867	300
375	20241227	142700	1146996065	1867	1867	1867	1867	2
376	20241227	142600	1146992331	1868	1868	1868	1868	10
377	20241227	142500	1146973651	1868	1868	1868	1868	2100
378	20241227	142400	1143050851	1868	1868	1868	1868	500
379	20241227	142300	1142116851	1867	1864	1867	1864	143
380	20241227	142200	1141850005	1864	1864	1864	1864	0
381	20241227	142100	1141850005	1864	1864	1864	1864	0
382	20241227	142000	1141850005	1864	1864	1864	1864	1
383	20241227	141900	1141848141	1863	1863	1863	1863	0
384	20241227	141800	1141848141	1863	1863	1863	1863	0
385	20241227	141700	1141848141	1863	1862	1863	1862	804
386	20241227	141600	1140350627	1862	1857	1862	1856	18
387	20241227	141500	1140317210	1856	1856	1856	1856	0
388	20241227	141400	1140317210	1856	1860	1860	1856	245
389	20241227	141300	1139861518	1859	1859	1859	1859	224
390	20241227	141200	1139445102	1859	1859	1859	1859	0
391	20241227	141100	1139445102	1859	1859	1859	1859	0
392	20241227	141000	1139445102	1859	1859	1859	1859	1000
393	20241227	140900	1137586102	1855	1855	1855	1855	0
394	20241227	140800	1137586102	1855	1859	1859	1855	1529
395	20241227	140700	1134747708	1860	1860	1860	1860	538
396	20241227	140600	1133747028	1860	1860	1860	1860	19
397	20241227	140500	1133711688	1859	1859	1859	1859	5
398	20241227	140400	1133702393	1860	1858	1860	1858	1572
399	20241227	140300	1130779462	1855	1855	1855	1855	0
400	20241227	140200	1130779462	1855	1855	1855	1855	0
401	20241227	140100	1130779462	1855	1856	1856	1855	2269
402	20241227	140000	1126570445	1856	1856	1856	1856	0
403	20241227	135900	1126570445	1856	1856	1856	1856	400
404	20241227	135800	1125828045	1856	1856	1856	1856	0
405	20241227	135700	1125828045	1856	1857	1858	1856	1432
406	20241227	135600	1123169293	1857	1857	1857	1857	596
407	20241227	135500	1122062521	1857	1858	1858	1857	1155
408	20241227	135400	1119917031	1859	1860	1860	1859	645
409	20241227	135300	1118717476	1858	1858	1858	1858	0
410	20241227	135200	1118717476	1858	1858	1858	1858	0
411	20241227	135100	1118717476	1858	1858	1858	1858	200
412	20241227	135000	1118345876	1858	1858	1858	1858	0
413	20241227	134900	1118345876	1858	1858	1858	1858	602
414	20241227	134800	1117227360	1859	1859	1859	1859	604
415	20241227	134700	1116104524	1863	1863	1863	1863	0
416	20241227	134600	1116104524	1863	1864	1864	1863	135
417	20241227	134500	1115852981	1863	1864	1864	1863	605
418	20241227	134400	1114725263	1864	1864	1864	1864	1500
419	20241227	134300	1111929263	1863	1863	1863	1863	0
420	20241227	134200	1111929263	1863	1863	1863	1863	50
421	20241227	134100	1111836113	1864	1858	1864	1858	225
422	20241227	134000	1111417583	1864	1864	1864	1864	0
423	20241227	133900	1111417583	1864	1864	1864	1864	100
424	20241227	133800	1111231183	1864	1864	1864	1864	0
425	20241227	133700	1111231183	1864	1864	1864	1864	0
426	20241227	133600	1111231183	1864	1864	1864	1864	90
427	20241227	133500	1111063423	1865	1865	1865	1865	3
428	20241227	133400	1111057828	1866	1866	1866	1866	77
429	20241227	133300	1110914146	1866	1866	1866	1866	0
430	20241227	133200	1110914146	1866	1866	1866	1866	1
431	20241227	133100	1110912280	1855	1855	1855	1855	2
432	20241227	133000	1110908570	1860	1860	1860	1860	0
433	20241227	132900	1110908570	1860	1860	1860	1860	0
434	20241227	132800	1110908570	1860	1858	1860	1857	2256
435	20241227	132700	1106718836	1859	1859	1859	1859	23
436	20241227	132600	1106676079	1858	1858	1858	1858	10
437	20241227	132500	1106657499	1858	1858	1858	1858	31
438	20241227	132400	1106599901	1858	1859	1859	1858	1016
439	20241227	132300	1104711216	1859	1859	1859	1859	279
440	20241227	132200	1104192555	1859	1859	1859	1859	0
441	20241227	132100	1104192555	1859	1859	1859	1859	1
442	20241227	132000	1104190696	1859	1859	1859	1859	43
443	20241227	131900	1104110759	1858	1858	1858	1858	0
444	20241227	131800	1104110759	1858	1858	1858	1858	0
445	20241227	131700	1104110759	1858	1858	1858	1858	0
446	20241227	131600	1104110759	1858	1858	1858	1858	404
447	20241227	131500	1103360127	1858	1858	1858	1858	0
448	20241227	131400	1103360127	1858	1858	1858	1858	72
449	20241227	131300	1103226351	1858	1858	1858	1858	1
450	20241227	131200	1103224493	1857	1857	1857	1857	0
451	20241227	131100	1103224493	1857	1857	1857	1857	10
452	20241227	131000	1103205923	1857	1859	1859	1857	16
453	20241227	130900	1103176199	1850	1850	1850	1850	1
454	20241227	130800	1103174349	1850	1850	1850	1850	2
455	20241227	130700	1103170649	1850	1850	1850	1850	1000
456	20241227	130600	1101320649	1850	1850	1859	1850	693
457	20241227	130500	1100038590	1850	1850	1850	1850	500
458	20241227	130400	1099113590	1850	1850	1850	1850	79
459	20241227	130300	1098967440	1849	1849	1849	1849	0
460	20241227	130200	1098967440	1849	1853	1853	1849	2989
461	20241227	130100	1093438557	1853	1860	1860	1853	501
462	20241227	130000	1092510098	1860	1860	1860	1860	1
463	20241227	125900	1092508238	1860	1860	1860	1860	5
464	20241227	125800	1092498938	1860	1860	1860	1860	215
465	20241227	125700	1092099038	1861	1861	1861	1861	0
466	20241227	125600	1092099038	1861	1862	1862	1861	441
467	20241227	125500	1091278229	1863	1863	1863	1863	2
468	20241227	125400	1091274503	1863	1863	1863	1863	33
469	20241227	125300	1091213024	1863	1863	1863	1863	0
470	20241227	125200	1091213024	1863	1864	1864	1863	110
471	20241227	125100	1091008089	1865	1865	1865	1865	4
472	20241227	125000	1091000629	1865	1865	1865	1865	0
473	20241227	124900	1091000629	1865	1865	1865	1865	240
474	20241227	124800	1090553029	1865	1865	1865	1865	0
475	20241227	124700	1090553029	1865	1865	1865	1865	0
476	20241227	124600	1090553029	1865	1865	1865	1865	109
477	20241227	124500	1090349744	1865	1865	1865	1865	0
478	20241227	124400	1090349744	1865	1865	1865	1865	0
479	20241227	124300	1090349744	1865	1865	1865	1865	100
480	20241227	124200	1090163244	1865	1865	1865	1865	0
481	20241227	124100	1090163244	1865	1865	1865	1865	0
482	20241227	124000	1090163244	1865	1865	1865	1865	0
483	20241227	123900	1090163244	1865	1866	1866	1865	1006
484	20241227	123800	1088286053	1866	1866	1866	1866	206
485	20241227	123700	1087901657	1869	1869	1869	1869	0
486	20241227	123600	1087901657	1869	1869	1869	1869	100
487	20241227	123500	1087714757	1869	1870	1870	1865	119
488	20241227	123400	1087492249	1870	1870	1870	1870	55
489	20241227	123300	1087389399	1870	1861	1870	1861	65
490	20241227	123200	1087267858	1870	1870	1870	1870	0
491	20241227	123100	1087267858	1870	1870	1870	1870	0
492	20241227	123000	1087267858	1870	1870	1870	1870	1
493	20241227	122900	1087265988	1864	1860	1864	1846	6058
494	20241227	122800	1076001976	1860	1860	1860	1860	35
495	20241227	122700	1075936876	1860	1860	1860	1860	10
496	20241227	122600	1075918276	1860	1859	1860	1859	181
497	20241227	122500	1075581787	1859	1859	1860	1859	704
498	20241227	122400	1074273050	1859	1859	1859	1859	25
499	20241227	122300	1074226575	1859	1859	1859	1859	21
500	20241227	122200	1074187536	1849	1849	1849	1849	1
501	20241227	122100	1074185687	1845	1845	1845	1845	0
502	20241227	122000	1074185687	1845	1845	1845	1845	0
503	20241227	121900	1074185687	1845	1845	1845	1845	0
504	20241227	121800	1074185687	1845	1845	1845	1845	0
505	20241227	121700	1074185687	1845	1845	1845	1845	0
506	20241227	121600	1074185687	1845	1847	1847	1845	2000
507	20241227	121500	1070495429	1846	1851	1851	1846	5592
508	20241227	121400	1060160970	1851	1855	1855	1851	1771
509	20241227	121300	1056879306	1855	1860	1860	1855	1548
510	20241227	121200	1054007666	1860	1860	1860	1860	30
511	20241227	121100	1053951866	1860	1860	1860	1860	25
512	20241227	121000	1053905366	1864	1864	1864	1864	0
513	20241227	120900	1053905366	1864	1864	1864	1864	0
514	20241227	120800	1053905366	1864	1864	1864	1864	0
515	20241227	120700	1053905366	1864	1864	1864	1864	100
516	20241227	120600	1053718966	1865	1865	1865	1865	90
517	20241227	120500	1053551116	1865	1862	1865	1862	1673
518	20241227	120400	1050435933	1870	1866	1870	1850	5115
519	20241227	120300	1040947632	1866	1874	1874	1866	6338
520	20241227	120200	1029091847	1875	1875	1875	1875	0
521	20241227	120100	1029091847	1875	1875	1875	1875	64
522	20241227	120000	1028971847	1876	1877	1881	1876	1769
523	20241227	115900	1025651717	1877	1878	1878	1877	614
524	20241227	115800	1024498739	1878	1879	1879	1878	375
525	20241227	115700	1023794280	1880	1883	1883	1880	3556
526	20241227	115600	1017107396	1883	1883	1883	1883	101
527	20241227	115500	1016917213	1884	1884	1884	1884	500
528	20241227	115400	1015975213	1881	1882	1882	1881	1000
529	20241227	115300	1014094212	1882	1882	1882	1882	955
530	20241227	115200	1012296902	1884	1884	1884	1884	2
531	20241227	115100	1012293134	1884	1884	1884	1883	54
532	20241227	115000	1012191410	1884	1885	1885	1884	724
533	20241227	114900	1010827223	1886	1889	1889	1886	13
534	20241227	114800	1010802684	1889	1889	1889	1889	36
535	20241227	114700	1010734680	1889	1889	1889	1889	30
536	20241227	114600	1010678010	1889	1889	1889	1889	1
537	20241227	114500	1010676121	1882	1882	1882	1882	0
538	20241227	114400	1010676121	1882	1882	1882	1882	1000
539	20241227	114300	1008794121	1882	1882	1882	1882	792
540	20241227	114200	1007303577	1882	1883	1883	1882	200
541	20241227	114100	1006927141	1883	1890	1890	1883	1323
542	20241227	114000	1004426678	1890	1885	1890	1885	814
543	20241227	113900	1002890533	1883	1885	1885	1883	1818
544	20241227	113800	999466019	1885	1885	1885	1885	146
545	20241227	113700	999190809	1885	1885	1885	1884	1291
546	20241227	113600	996758474	1885	1885	1885	1885	995
547	20241227	113500	994882899	1885	1885	1885	1885	300
548	20241227	113400	994317399	1885	1885	1885	1885	400
549	20241227	113300	993563399	1884	1890	1890	1884	151
550	20241227	113200	993278909	1884	1884	1884	1884	100
551	20241227	113100	993090509	1884	1884	1884	1884	1000
552	20241227	113000	991206509	1884	1885	1885	1884	2195
553	20241227	112900	987071119	1884	1884	1884	1884	0
554	20241227	112800	987071119	1884	1884	1884	1884	0
555	20241227	112700	987071119	1884	1885	1885	1884	4222
556	20241227	112600	979113849	1888	1890	1890	1888	1472
557	20241227	112500	976333674	1884	1884	1884	1884	1301
558	20241227	112400	973882590	1883	1883	1883	1883	0
559	20241227	112300	973882590	1883	1883	1883	1883	0
560	20241227	112200	973882590	1883	1883	1883	1883	0
561	20241227	112100	973882590	1883	1884	1891	1883	514
562	20241227	112000	972910743	1885	1885	1885	1885	41
563	20241227	111900	972833458	1885	1886	1886	1885	18
564	20241227	111800	972799514	1891	1891	1891	1891	1
565	20241227	111700	972797623	1886	1886	1886	1886	0
566	20241227	111600	972797623	1886	1889	1891	1886	526
567	20241227	111500	971805231	1890	1881	1891	1880	7104
568	20241227	111400	958447045	1880	1881	1881	1880	1226
569	20241227	111300	956142044	1880	1880	1880	1880	1
570	20241227	111200	956140164	1886	1882	1886	1882	6347
571	20241227	111100	944172825	1881	1881	1881	1881	961
572	20241227	111000	942365184	1878	1879	1879	1878	502
573	20241227	110900	941422413	1879	1882	1882	1878	9761
574	20241227	110800	923068394	1882	1882	1882	1882	77
575	20241227	110700	922923480	1883	1883	1883	1883	0
576	20241227	110600	922923480	1883	1883	1883	1883	90
577	20241227	110500	922754010	1882	1882	1882	1882	764
578	20241227	110400	921316162	1881	1882	1882	1881	90
579	20241227	110300	921146791	1882	1885	1885	1882	8203
580	20241227	110200	905691485	1886	1886	1886	1885	10167
581	20241227	110100	886517009	1886	1886	1887	1886	5215
582	20241227	110000	876681492	1887	1887	1887	1887	890
583	20241227	105900	875002062	1887	1887	1887	1887	30
584	20241227	105800	874945452	1888	1888	1888	1888	0
585	20241227	105700	874945452	1888	1888	1888	1887	302
586	20241227	105600	874375278	1888	1887	1888	1887	1208
587	20241227	105500	872095774	1887	1888	1888	1887	190
588	20241227	105400	871737154	1887	1887	1887	1887	0
589	20241227	105300	871737154	1887	1887	1887	1887	66
590	20241227	105200	871612612	1887	1887	1887	1887	652
591	20241227	105100	870382288	1887	1887	1887	1887	2105
592	20241227	105000	866410153	1893	1893	1893	1893	0
593	20241227	104900	866410153	1893	1888	1893	1887	2302
594	20241227	104800	862066261	1887	1887	1887	1887	20
595	20241227	104700	862028521	1887	1887	1887	1887	0
596	20241227	104600	862028521	1887	1892	1892	1887	912
597	20241227	104500	860307074	1893	1893	1893	1893	196
598	20241227	104400	859936046	1887	1887	1887	1887	81
599	20241227	104300	859783199	1887	1889	1889	1887	183
600	20241227	104200	859437619	1890	1890	1890	1889	1078
601	20241227	104100	857401226	1891	1891	1895	1889	1022
602	20241227	104000	855465327	1891	1891	1891	1891	0
603	20241227	103900	855465327	1891	1891	1891	1891	1
604	20241227	103800	855463436	1892	1890	1892	1890	322
605	20241227	103700	854854303	1890	1890	1890	1889	214
606	20241227	103600	854449862	1891	1892	1892	1891	330
607	20241227	103500	853825831	1892	1892	1893	1892	1689
608	20241227	103400	850630241	1891	1892	1892	1891	391
609	20241227	103300	849890849	1892	1892	1892	1892	20
610	20241227	103200	849853009	1891	1891	1891	1891	421
611	20241227	103100	849056898	1890	1891	1891	1890	5005
612	20241227	103000	839597444	1890	1895	1895	1890	2501
613	20241227	102900	834870049	1890	1891	1895	1890	1884
614	20241227	102800	831308545	1891	1893	1893	1891	215
615	20241227	102700	830901750	1893	1893	1893	1893	1
616	20241227	102600	830899857	1893	1891	1893	1890	21079
617	20241227	102500	791059262	1891	1894	1894	1891	21409
618	20241227	102400	750532232	1895	1896	1898	1895	9423
619	20241227	102300	732674420	1895	1898	1898	1895	23652
620	20241227	102200	687825498	1898	1900	1900	1898	5807
621	20241227	102100	676800679	1900	1901	1901	1900	1334
622	20241227	102000	674265623	1902	1902	1902	1902	1300
623	20241227	101900	671793023	1902	1904	1905	1902	981
624	20241227	101800	669926498	1905	1905	1905	1905	101
625	20241227	101700	669734093	1905	1905	1905	1905	102
626	20241227	101600	669539783	1905	1905	1905	1905	1002
627	20241227	101500	667630973	1903	1904	1904	1903	1239
628	20241227	101400	665272917	1905	1908	1908	1905	162
629	20241227	101300	664964083	1911	1910	1911	1910	72
630	20241227	101200	664826509	1911	1911	1911	1911	5
631	20241227	101100	664816954	1910	1909	1910	1909	3618
632	20241227	101000	657909692	1909	1908	1909	1908	1345
633	20241227	100900	655342785	1908	1906	1908	1906	841
634	20241227	100800	653739135	1906	1906	1906	1906	41
635	20241227	100700	653660989	1906	1905	1906	1905	307
636	20241227	100600	653076151	1905	1906	1906	1905	896
637	20241227	100500	651368971	1906	1905	1906	1905	1000
638	20241227	100400	649463471	1902	1904	1904	1902	1170
639	20241227	100300	647236509	1904	1904	1904	1904	100
640	20241227	100200	647046109	1903	1903	1909	1903	2418
641	20241227	100100	642438334	1906	1903	1906	1903	54
642	20241227	100000	642335566	1903	1900	1904	1900	395
643	20241227	095900	641584589	1906	1906	1906	1906	0
644	20241227	095800	641584589	1906	1906	1906	1906	0
645	20241227	095700	641584589	1906	1906	1906	1906	52
646	20241227	095600	641485477	1899	1905	1905	1899	102
647	20241227	095500	641291239	1905	1905	1905	1905	1000
648	20241227	095400	639386239	1905	1905	1905	1905	509
649	20241227	095300	638416594	1898	1898	1898	1897	51
650	20241227	095200	638319826	1897	1899	1899	1897	6405
651	20241227	095100	626165436	1900	1903	1903	1897	33766
652	20241227	095000	562003349	1902	1904	1904	1902	4174
653	20241227	094900	554060902	1904	1910	1910	1904	742
654	20241227	094800	552647351	1910	1908	1910	1908	262
655	20241227	094700	552147143	1910	1910	1910	1905	3
656	20241227	094600	552141418	1905	1910	1910	1905	2354
657	20241227	094500	547656381	1910	1914	1923	1906	10257
658	20241227	094400	528061870	1923	1913	1923	1913	126
659	20241227	094300	527820572	1924	1918	1924	1912	2273
660	20241227	094200	523469705	1924	1917	1924	1916	5048
661	20241227	094100	513796302	1916	1924	1924	1916	87
662	20241227	094000	513629586	1925	1917	1925	1916	2081
663	20241227	093900	509638820	1917	1925	1925	1917	3756
664	20241227	093800	502434102	1928	1928	1928	1928	0
665	20241227	093700	502434102	1928	1930	1930	1917	4075
666	20241227	093600	494604880	1930	1930	1932	1929	1926
667	20241227	093500	490886018	1931	1925	1931	1923	15650
668	20241227	093400	460708626	1915	1925	1927	1915	2142
669	20241227	093300	456597542	1928	1914	1928	1914	6870
670	20241227	093200	443408584	1915	1912	1917	1912	5243
671	20241227	093100	433373336	1912	1912	1912	1907	3250
672	20241227	093000	427160946	1912	1907	1912	1907	669
673	20241227	092900	425882235	1906	1906	1906	1906	2094
674	20241227	092800	421891071	1906	1905	1906	1905	107
675	20241227	092700	421687201	1905	1908	1908	1905	4426
676	20241227	092600	413249182	1907	1910	1911	1907	3359
677	20241227	092500	406839200	1912	1912	1912	1912	2697
678	20241227	092400	401682536	1912	1908	1913	1907	4233
679	20241227	092300	393596340	1910	1917	1917	1907	8213
680	20241227	092200	377896836	1919	1919	1919	1917	1081
681	20241227	092100	375823229	1919	1915	1919	1915	121
682	20241227	092000	375591430	1918	1921	1921	1915	14854
683	20241227	091900	347136931	1927	1925	1930	1920	11782
684	20241227	091800	324458614	1925	1921	1927	1916	12822
685	20241227	091700	299794106	1916	1918	1920	1916	11969
686	20241227	091600	276836564	1918	1912	1921	1912	12113
687	20241227	091500	253612052	1913	1907	1913	1906	4622
688	20241227	091400	244789247	1908	1906	1909	1906	2357
689	20241227	091300	240294699	1906	1908	1909	1906	2636
690	20241227	091200	235264197	1908	1910	1910	1908	523
691	20241227	091100	234265790	1912	1913	1914	1911	4433
692	20241227	091000	225789610	1912	1914	1917	1912	2797
693	20241227	090900	220429072	1914	1910	1916	1902	6837
694	20241227	090800	207341804	1910	1916	1917	1900	4661
695	20241227	090700	198444112	1917	1932	1932	1916	6538
696	20241227	090600	185868765	1932	1897	1932	1895	30758
697	20241227	090500	127014924	1897	1907	1909	1895	10275
698	20241227	090400	107499209	1907	1899	1914	1893	14807
699	20241227	090300	79256761	1899	1880	1904	1880	27567
700	20241227	090200	26976116	1880	1874	1880	1874	877
701	20241227	090100	25328370	1875	1886	1887	1875	8529
702	20241227	090000	9273616	1886	1870	1886	1870	4930