KissMeData/239340/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	205300	302170143	1842	1842	1842	1842	8236
3	20241220	205200	302170143	1842	1842	1842	1842	0
4	20241220	205100	302170143	1842	1842	1842	1842	0
5	20241220	205000	302170143	1842	1842	1842	1842	0
6	20241220	204900	302170143	1842	1842	1842	1842	0
7	20241220	204800	302170143	1842	1842	1842	1842	0
8	20241220	204700	302170143	1842	1842	1842	1842	0
9	20241220	204600	302170143	1842	1842	1842	1842	0
10	20241220	204500	302170143	1842	1842	1842	1842	0
11	20241220	204400	302170143	1842	1842	1842	1842	0
12	20241220	204300	302170143	1842	1842	1842	1842	0
13	20241220	204200	302170143	1842	1842	1842	1842	0
14	20241220	204100	302170143	1842	1842	1842	1842	0
15	20241220	204000	302170143	1842	1842	1842	1842	0
16	20241220	203900	302170143	1842	1842	1842	1842	0
17	20241220	203800	302170143	1842	1842	1842	1842	0
18	20241220	203700	302170143	1842	1842	1842	1842	0
19	20241220	203600	302170143	1842	1842	1842	1842	0
20	20241220	203500	302170143	1842	1842	1842	1842	0
21	20241220	203400	302170143	1842	1842	1842	1842	0
22	20241220	203300	302170143	1842	1842	1842	1842	0
23	20241220	203200	302170143	1842	1842	1842	1842	0
24	20241220	203100	302170143	1842	1842	1842	1842	0
25	20241220	203000	302170143	1842	1842	1842	1842	0
26	20241220	202900	302170143	1842	1842	1842	1842	0
27	20241220	202800	302170143	1842	1842	1842	1842	0
28	20241220	202700	302170143	1842	1842	1842	1842	0
29	20241220	202600	302170143	1842	1842	1842	1842	0
30	20241220	202500	302170143	1842	1842	1842	1842	0
31	20241220	202400	302170143	1842	1842	1842	1842	0
32	20241220	202300	302170143	1842	1842	1842	1842	8236
33	20241220	202200	302170143	1842	1842	1842	1842	0
34	20241220	202100	302170143	1842	1842	1842	1842	0
35	20241220	202000	302170143	1842	1842	1842	1842	0
36	20241220	201900	302170143	1842	1842	1842	1842	0
37	20241220	201800	302170143	1842	1842	1842	1842	0
38	20241220	201700	302170143	1842	1842	1842	1842	0
39	20241220	201600	302170143	1842	1842	1842	1842	0
40	20241220	201500	302170143	1842	1842	1842	1842	0
41	20241220	201400	302170143	1842	1842	1842	1842	0
42	20241220	201300	302170143	1842	1842	1842	1842	0
43	20241220	201200	302170143	1842	1842	1842	1842	0
44	20241220	201100	302170143	1842	1842	1842	1842	0
45	20241220	201000	302170143	1842	1842	1842	1842	0
46	20241220	200900	302170143	1842	1842	1842	1842	0
47	20241220	200800	302170143	1842	1842	1842	1842	0
48	20241220	200700	302170143	1842	1842	1842	1842	0
49	20241220	200600	302170143	1842	1842	1842	1842	0
50	20241220	200500	302170143	1842	1842	1842	1842	0
51	20241220	200400	302170143	1842	1842	1842	1842	0
52	20241220	200300	302170143	1842	1842	1842	1842	0
53	20241220	200200	302170143	1842	1842	1842	1842	0
54	20241220	200100	302170143	1842	1842	1842	1842	0
55	20241220	200000	302170143	1842	1842	1842	1842	0
56	20241220	195900	302170143	1842	1842	1842	1842	0
57	20241220	195800	302170143	1842	1842	1842	1842	0
58	20241220	195700	302170143	1842	1842	1842	1842	0
59	20241220	195600	302170143	1842	1842	1842	1842	0
60	20241220	195500	302170143	1842	1842	1842	1842	0
61	20241220	195400	302170143	1842	1842	1842	1842	0
62	20241220	195300	302170143	1842	1842	1842	1842	8236
63	20241220	195200	302170143	1842	1842	1842	1842	0
64	20241220	195100	302170143	1842	1842	1842	1842	0
65	20241220	195000	302170143	1842	1842	1842	1842	0
66	20241220	194900	302170143	1842	1842	1842	1842	0
67	20241220	194800	302170143	1842	1842	1842	1842	0
68	20241220	194700	302170143	1842	1842	1842	1842	0
69	20241220	194600	302170143	1842	1842	1842	1842	0
70	20241220	194500	302170143	1842	1842	1842	1842	0
71	20241220	194400	302170143	1842	1842	1842	1842	0
72	20241220	194300	302170143	1842	1842	1842	1842	0
73	20241220	194200	302170143	1842	1842	1842	1842	0
74	20241220	194100	302170143	1842	1842	1842	1842	0
75	20241220	194000	302170143	1842	1842	1842	1842	0
76	20241220	193900	302170143	1842	1842	1842	1842	0
77	20241220	193800	302170143	1842	1842	1842	1842	0
78	20241220	193700	302170143	1842	1842	1842	1842	0
79	20241220	193600	302170143	1842	1842	1842	1842	0
80	20241220	193500	302170143	1842	1842	1842	1842	0
81	20241220	193400	302170143	1842	1842	1842	1842	0
82	20241220	193300	302170143	1842	1842	1842	1842	0
83	20241220	193200	302170143	1842	1842	1842	1842	0
84	20241220	193100	302170143	1842	1842	1842	1842	0
85	20241220	193000	302170143	1842	1842	1842	1842	0
86	20241220	192900	302170143	1842	1842	1842	1842	0
87	20241220	192800	302170143	1842	1842	1842	1842	0
88	20241220	192700	302170143	1842	1842	1842	1842	0
89	20241220	192600	302170143	1842	1842	1842	1842	0
90	20241220	192500	302170143	1842	1842	1842	1842	0
91	20241220	192400	302170143	1842	1842	1842	1842	0
92	20241220	192300	302170143	1842	1842	1842	1842	8236
93	20241220	192200	302170143	1842	1842	1842	1842	0
94	20241220	192100	302170143	1842	1842	1842	1842	0
95	20241220	192000	302170143	1842	1842	1842	1842	0
96	20241220	191900	302170143	1842	1842	1842	1842	0
97	20241220	191800	302170143	1842	1842	1842	1842	0
98	20241220	191700	302170143	1842	1842	1842	1842	0
99	20241220	191600	302170143	1842	1842	1842	1842	0
100	20241220	191500	302170143	1842	1842	1842	1842	0
101	20241220	191400	302170143	1842	1842	1842	1842	0
102	20241220	191300	302170143	1842	1842	1842	1842	0
103	20241220	191200	302170143	1842	1842	1842	1842	0
104	20241220	191100	302170143	1842	1842	1842	1842	0
105	20241220	191000	302170143	1842	1842	1842	1842	0
106	20241220	190900	302170143	1842	1842	1842	1842	0
107	20241220	190800	302170143	1842	1842	1842	1842	0
108	20241220	190700	302170143	1842	1842	1842	1842	0
109	20241220	190600	302170143	1842	1842	1842	1842	0
110	20241220	190500	302170143	1842	1842	1842	1842	0
111	20241220	190400	302170143	1842	1842	1842	1842	0
112	20241220	190300	302170143	1842	1842	1842	1842	0
113	20241220	190200	302170143	1842	1842	1842	1842	0
114	20241220	190100	302170143	1842	1842	1842	1842	0
115	20241220	190000	302170143	1842	1842	1842	1842	0
116	20241220	185900	302170143	1842	1842	1842	1842	0
117	20241220	185800	302170143	1842	1842	1842	1842	0
118	20241220	185700	302170143	1842	1842	1842	1842	0
119	20241220	185600	302170143	1842	1842	1842	1842	0
120	20241220	185500	302170143	1842	1842	1842	1842	0
121	20241220	185400	302170143	1842	1842	1842	1842	0
122	20241220	185300	302170143	1842	1842	1842	1842	8236
123	20241220	185200	302170143	1842	1842	1842	1842	0
124	20241220	185100	302170143	1842	1842	1842	1842	0
125	20241220	185000	302170143	1842	1842	1842	1842	0
126	20241220	184900	302170143	1842	1842	1842	1842	0
127	20241220	184800	302170143	1842	1842	1842	1842	0
128	20241220	184700	302170143	1842	1842	1842	1842	0
129	20241220	184600	302170143	1842	1842	1842	1842	0
130	20241220	184500	302170143	1842	1842	1842	1842	0
131	20241220	184400	302170143	1842	1842	1842	1842	0
132	20241220	184300	302170143	1842	1842	1842	1842	0
133	20241220	184200	302170143	1842	1842	1842	1842	0
134	20241220	184100	302170143	1842	1842	1842	1842	0
135	20241220	184000	302170143	1842	1842	1842	1842	0
136	20241220	183900	302170143	1842	1842	1842	1842	0
137	20241220	183800	302170143	1842	1842	1842	1842	0
138	20241220	183700	302170143	1842	1842	1842	1842	0
139	20241220	183600	302170143	1842	1842	1842	1842	0
140	20241220	183500	302170143	1842	1842	1842	1842	0
141	20241220	183400	302170143	1842	1842	1842	1842	0
142	20241220	183300	302170143	1842	1842	1842	1842	0
143	20241220	183200	302170143	1842	1842	1842	1842	0
144	20241220	183100	302170143	1842	1842	1842	1842	0
145	20241220	183000	302170143	1842	1842	1842	1842	0
146	20241220	182900	302170143	1842	1842	1842	1842	0
147	20241220	182800	302170143	1842	1842	1842	1842	0
148	20241220	182700	302170143	1842	1842	1842	1842	0
149	20241220	182600	302170143	1842	1842	1842	1842	0
150	20241220	182500	302170143	1842	1842	1842	1842	0
151	20241220	182400	302170143	1842	1842	1842	1842	0
152	20241220	182300	302170143	1842	1842	1842	1842	8236
153	20241220	182200	302170143	1842	1842	1842	1842	0
154	20241220	182100	302170143	1842	1842	1842	1842	0
155	20241220	182000	302170143	1842	1842	1842	1842	0
156	20241220	181900	302170143	1842	1842	1842	1842	0
157	20241220	181800	302170143	1842	1842	1842	1842	0
158	20241220	181700	302170143	1842	1842	1842	1842	0
159	20241220	181600	302170143	1842	1842	1842	1842	0
160	20241220	181500	302170143	1842	1842	1842	1842	0
161	20241220	181400	302170143	1842	1842	1842	1842	0
162	20241220	181300	302170143	1842	1842	1842	1842	0
163	20241220	181200	302170143	1842	1842	1842	1842	0
164	20241220	181100	302170143	1842	1842	1842	1842	0
165	20241220	181000	302170143	1842	1842	1842	1842	0
166	20241220	180900	302170143	1842	1842	1842	1842	0
167	20241220	180800	302170143	1842	1842	1842	1842	0
168	20241220	180700	302170143	1842	1842	1842	1842	0
169	20241220	180600	302170143	1842	1842	1842	1842	0
170	20241220	180500	302170143	1842	1842	1842	1842	0
171	20241220	180400	302170143	1842	1842	1842	1842	0
172	20241220	180300	302170143	1842	1842	1842	1842	0
173	20241220	180200	302170143	1842	1842	1842	1842	0
174	20241220	180100	302170143	1842	1842	1842	1842	0
175	20241220	180000	302170143	1842	1842	1842	1842	0
176	20241220	175900	302170143	1842	1842	1842	1842	0
177	20241220	175800	302170143	1842	1842	1842	1842	0
178	20241220	175700	302170143	1842	1842	1842	1842	0
179	20241220	175600	302170143	1842	1842	1842	1842	0
180	20241220	175500	302170143	1842	1842	1842	1842	0
181	20241220	175400	302170143	1842	1842	1842	1842	0
182	20241220	175300	302170143	1842	1842	1842	1842	8236
183	20241220	175200	302170143	1842	1842	1842	1842	0
184	20241220	175100	302170143	1842	1842	1842	1842	0
185	20241220	175000	302170143	1842	1842	1842	1842	0
186	20241220	174900	302170143	1842	1842	1842	1842	0
187	20241220	174800	302170143	1842	1842	1842	1842	0
188	20241220	174700	302170143	1842	1842	1842	1842	0
189	20241220	174600	302170143	1842	1842	1842	1842	0
190	20241220	174500	302170143	1842	1842	1842	1842	0
191	20241220	174400	302170143	1842	1842	1842	1842	0
192	20241220	174300	302170143	1842	1842	1842	1842	0
193	20241220	174200	302170143	1842	1842	1842	1842	0
194	20241220	174100	302170143	1842	1842	1842	1842	0
195	20241220	174000	302170143	1842	1842	1842	1842	0
196	20241220	173900	302170143	1842	1842	1842	1842	0
197	20241220	173800	302170143	1842	1842	1842	1842	0
198	20241220	173700	302170143	1842	1842	1842	1842	0
199	20241220	173600	302170143	1842	1842	1842	1842	0
200	20241220	173500	302170143	1842	1842	1842	1842	0
201	20241220	173400	302170143	1842	1842	1842	1842	0
202	20241220	173300	302170143	1842	1842	1842	1842	0
203	20241220	173200	302170143	1842	1842	1842	1842	0
204	20241220	173100	302170143	1842	1842	1842	1842	0
205	20241220	173000	302170143	1842	1842	1842	1842	0
206	20241220	172900	302170143	1842	1842	1842	1842	0
207	20241220	172800	302170143	1842	1842	1842	1842	0
208	20241220	172700	302170143	1842	1842	1842	1842	0
209	20241220	172600	302170143	1842	1842	1842	1842	0
210	20241220	172500	302170143	1842	1842	1842	1842	0
211	20241220	172400	302170143	1842	1842	1842	1842	0
212	20241220	172300	302170143	1842	1842	1842	1842	8236
213	20241220	172200	302170143	1842	1842	1842	1842	0
214	20241220	172100	302170143	1842	1842	1842	1842	0
215	20241220	172000	302170143	1842	1842	1842	1842	0
216	20241220	171900	302170143	1842	1842	1842	1842	0
217	20241220	171800	302170143	1842	1842	1842	1842	0
218	20241220	171700	302170143	1842	1842	1842	1842	0
219	20241220	171600	302170143	1842	1842	1842	1842	0
220	20241220	171500	302170143	1842	1842	1842	1842	0
221	20241220	171400	302170143	1842	1842	1842	1842	0
222	20241220	171300	302170143	1842	1842	1842	1842	0
223	20241220	171200	302170143	1842	1842	1842	1842	0
224	20241220	171100	302170143	1842	1842	1842	1842	0
225	20241220	171000	302170143	1842	1842	1842	1842	0
226	20241220	170900	302170143	1842	1842	1842	1842	0
227	20241220	170800	302170143	1842	1842	1842	1842	0
228	20241220	170700	302170143	1842	1842	1842	1842	0
229	20241220	170600	302170143	1842	1842	1842	1842	0
230	20241220	170500	302170143	1842	1842	1842	1842	0
231	20241220	170400	302170143	1842	1842	1842	1842	0
232	20241220	170300	302170143	1842	1842	1842	1842	0
233	20241220	170200	302170143	1842	1842	1842	1842	0
234	20241220	170100	302170143	1842	1842	1842	1842	0
235	20241220	170000	302170143	1842	1842	1842	1842	0
236	20241220	165900	302170143	1842	1842	1842	1842	0
237	20241220	165800	302170143	1842	1842	1842	1842	0
238	20241220	165700	302170143	1842	1842	1842	1842	0
239	20241220	165600	302170143	1842	1842	1842	1842	0
240	20241220	165500	302170143	1842	1842	1842	1842	0
241	20241220	165400	302170143	1842	1842	1842	1842	0
242	20241220	165300	302170143	1842	1842	1842	1842	8236
243	20241220	165200	302170143	1842	1842	1842	1842	0
244	20241220	165100	302170143	1842	1842	1842	1842	0
245	20241220	165000	302170143	1842	1842	1842	1842	0
246	20241220	164900	302170143	1842	1842	1842	1842	0
247	20241220	164800	302170143	1842	1842	1842	1842	0
248	20241220	164700	302170143	1842	1842	1842	1842	0
249	20241220	164600	302170143	1842	1842	1842	1842	0
250	20241220	164500	302170143	1842	1842	1842	1842	0
251	20241220	164400	302170143	1842	1842	1842	1842	0
252	20241220	164300	302170143	1842	1842	1842	1842	0
253	20241220	164200	302170143	1842	1842	1842	1842	0
254	20241220	164100	302170143	1842	1842	1842	1842	0
255	20241220	164000	302170143	1842	1842	1842	1842	0
256	20241220	163900	302170143	1842	1842	1842	1842	0
257	20241220	163800	302170143	1842	1842	1842	1842	0
258	20241220	163700	302170143	1842	1842	1842	1842	0
259	20241220	163600	302170143	1842	1842	1842	1842	0
260	20241220	163500	302170143	1842	1842	1842	1842	0
261	20241220	163400	302170143	1842	1842	1842	1842	0
262	20241220	163300	302170143	1842	1842	1842	1842	0
263	20241220	163200	302170143	1842	1842	1842	1842	0
264	20241220	163100	302170143	1842	1842	1842	1842	0
265	20241220	163000	302170143	1842	1842	1842	1842	0
266	20241220	162900	302170143	1842	1842	1842	1842	0
267	20241220	162800	302170143	1842	1842	1842	1842	0
268	20241220	162700	302170143	1842	1842	1842	1842	0
269	20241220	162600	302170143	1842	1842	1842	1842	0
270	20241220	162500	302170143	1842	1842	1842	1842	0
271	20241220	162400	302170143	1842	1842	1842	1842	0
272	20241220	162300	302170143	1842	1842	1842	1842	8236
273	20241220	162200	302170143	1842	1842	1842	1842	0
274	20241220	162100	302170143	1842	1842	1842	1842	0
275	20241220	162000	302170143	1842	1842	1842	1842	0
276	20241220	161900	302170143	1842	1842	1842	1842	0
277	20241220	161800	302170143	1842	1842	1842	1842	0
278	20241220	161700	302170143	1842	1842	1842	1842	0
279	20241220	161600	302170143	1842	1842	1842	1842	0
280	20241220	161500	302170143	1842	1842	1842	1842	0
281	20241220	161400	302170143	1842	1842	1842	1842	0
282	20241220	161300	302170143	1842	1842	1842	1842	0
283	20241220	161200	302170143	1842	1842	1842	1842	0
284	20241220	161100	302170143	1842	1842	1842	1842	0
285	20241220	161000	302170143	1842	1842	1842	1842	0
286	20241220	160900	302170143	1842	1842	1842	1842	0
287	20241220	160800	302170143	1842	1842	1842	1842	0
288	20241220	160700	302170143	1842	1842	1842	1842	0
289	20241220	160600	302170143	1842	1842	1842	1842	0
290	20241220	160500	302170143	1842	1842	1842	1842	0
291	20241220	160400	302170143	1842	1842	1842	1842	0
292	20241220	160300	302170143	1842	1842	1842	1842	0
293	20241220	160200	302170143	1842	1842	1842	1842	0
294	20241220	160100	302170143	1842	1842	1842	1842	0
295	20241220	160000	302170143	1842	1842	1842	1842	0
296	20241220	155900	302170143	1842	1842	1842	1842	0
297	20241220	155800	302170143	1842	1842	1842	1842	0
298	20241220	155700	302170143	1842	1842	1842	1842	0
299	20241220	155600	302170143	1842	1842	1842	1842	0
300	20241220	155500	302170143	1842	1842	1842	1842	0
301	20241220	155400	302170143	1842	1842	1842	1842	0
302	20241220	155300	302170143	1842	1842	1842	1842	8236
303	20241220	155200	302170143	1842	1842	1842	1842	0
304	20241220	155100	302170143	1842	1842	1842	1842	0
305	20241220	155000	302170143	1842	1842	1842	1842	0
306	20241220	154900	302170143	1842	1842	1842	1842	0
307	20241220	154800	302170143	1842	1842	1842	1842	0
308	20241220	154700	302170143	1842	1842	1842	1842	0
309	20241220	154600	302170143	1842	1842	1842	1842	0
310	20241220	154500	302170143	1842	1842	1842	1842	0
311	20241220	154400	302170143	1842	1842	1842	1842	0
312	20241220	154300	302170143	1842	1842	1842	1842	0
313	20241220	154200	302170143	1842	1842	1842	1842	0
314	20241220	154100	302170143	1842	1842	1842	1842	0
315	20241220	154000	302170143	1842	1842	1842	1842	0
316	20241220	153900	302170143	1842	1842	1842	1842	0
317	20241220	153800	302170143	1842	1842	1842	1842	0
318	20241220	153700	302170143	1842	1842	1842	1842	0
319	20241220	153600	302170143	1842	1842	1842	1842	0
320	20241220	153500	302170143	1842	1842	1842	1842	0
321	20241220	153400	302170143	1842	1842	1842	1842	0
322	20241220	153300	302170143	1842	1842	1842	1842	0
323	20241220	153200	302170143	1842	1842	1842	1842	0
324	20241220	153100	302170143	1842	1842	1842	1842	0
325	20241220	153000	302170143	1842	1842	1842	1842	8236
326	20241220	152900	286999431	1858	1858	1858	1858	0
327	20241220	152800	286999431	1858	1858	1858	1858	0
328	20241220	152700	286999431	1858	1858	1858	1858	0
329	20241220	152600	286999431	1858	1858	1858	1858	0
330	20241220	152500	286999431	1858	1858	1858	1858	0
331	20241220	152400	286999431	1858	1858	1858	1858	0
332	20241220	152300	286999431	1858	1858	1858	1858	0
333	20241220	152200	286999431	1858	1858	1858	1858	0
334	20241220	152100	286999431	1858	1858	1858	1858	0
335	20241220	152000	286999431	1858	1858	1858	1858	0
336	20241220	151900	286999431	1858	1858	1858	1858	72
337	20241220	151800	286865655	1858	1858	1858	1858	270
338	20241220	151700	286363995	1859	1841	1859	1841	25
339	20241220	151600	286317710	1840	1840	1840	1840	0
340	20241220	151500	286317710	1840	1840	1840	1840	51
341	20241220	151400	286223870	1855	1855	1855	1855	0
342	20241220	151300	286223870	1855	1862	1862	1855	2474
343	20241220	151200	281625083	1859	1859	1859	1858	359
344	20241220	151100	280957707	1858	1858	1859	1858	1640
345	20241220	151000	277909883	1858	1858	1858	1858	10
346	20241220	150900	277891303	1858	1858	1858	1858	0
347	20241220	150800	277891303	1858	1858	1858	1858	1
348	20241220	150700	277889445	1859	1859	1859	1859	0
349	20241220	150600	277889445	1859	1846	1859	1846	1001
350	20241220	150500	276041586	1859	1851	1859	1851	456
351	20241220	150400	275194138	1851	1851	1851	1851	500
352	20241220	150300	274268638	1851	1851	1851	1851	0
353	20241220	150200	274268638	1851	1850	1851	1850	100
354	20241220	150100	274083549	1855	1855	1855	1855	10
355	20241220	150000	274064999	1840	1852	1852	1840	5198
356	20241220	145900	264470775	1852	1859	1859	1852	719
357	20241220	145800	263138708	1853	1858	1858	1853	5075
358	20241220	145700	253723734	1859	1858	1859	1858	2076
359	20241220	145600	249865454	1858	1860	1870	1858	2426
360	20241220	145500	245354976	1860	1860	1860	1860	0
361	20241220	145400	245354976	1860	1860	1860	1860	1
362	20241220	145300	245353116	1860	1860	1860	1860	75
363	20241220	145200	245213616	1865	1865	1865	1865	0
364	20241220	145100	245213616	1865	1865	1865	1865	2
365	20241220	145000	245209886	1860	1861	1861	1860	1011
366	20241220	144900	243328426	1862	1862	1862	1862	0
367	20241220	144800	243328426	1862	1874	1874	1862	16
368	20241220	144700	243298550	1874	1874	1874	1874	0
369	20241220	144600	243298550	1874	1874	1874	1874	0
370	20241220	144500	243298550	1874	1874	1874	1874	0
371	20241220	144400	243298550	1874	1874	1874	1874	0
372	20241220	144300	243298550	1874	1874	1874	1874	0
373	20241220	144200	243298550	1874	1874	1874	1874	0
374	20241220	144100	243298550	1874	1874	1874	1874	1
375	20241220	144000	243296676	1874	1874	1874	1874	1
376	20241220	143900	243294802	1860	1861	1861	1860	2000
377	20241220	143800	239574265	1872	1872	1872	1872	53
378	20241220	143700	239475049	1872	1862	1872	1861	796
379	20241220	143600	237993552	1862	1862	1862	1862	0
380	20241220	143500	237993552	1862	1862	1862	1862	14
381	20241220	143400	237967484	1862	1862	1862	1862	0
382	20241220	143300	237967484	1862	1862	1862	1862	0
383	20241220	143200	237967484	1862	1862	1862	1862	0
384	20241220	143100	237967484	1862	1862	1862	1862	322
385	20241220	143000	237367920	1860	1860	1860	1860	0
386	20241220	142900	237367920	1860	1861	1861	1860	615
387	20241220	142800	236224005	1861	1861	1861	1861	0
388	20241220	142700	236224005	1861	1861	1861	1861	100
389	20241220	142600	236037905	1861	1861	1861	1861	600
390	20241220	142500	234921305	1860	1860	1860	1860	0
391	20241220	142400	234921305	1860	1874	1874	1860	4028
392	20241220	142300	227422403	1874	1875	1875	1874	413
393	20241220	142200	226648436	1894	1894	1894	1894	0
394	20241220	142100	226648436	1894	1894	1894	1894	0
395	20241220	142000	226648436	1894	1894	1894	1894	0
396	20241220	141900	226648436	1894	1894	1894	1894	0
397	20241220	141800	226648436	1894	1890	1894	1890	119
398	20241220	141700	226423278	1879	1879	1879	1879	16
399	20241220	141600	226393214	1879	1879	1879	1879	50
400	20241220	141500	226299264	1879	1878	1879	1878	104
401	20241220	141400	226103887	1878	1878	1878	1878	100
402	20241220	141300	225916087	1878	1877	1878	1877	1179
403	20241220	141200	223702019	1877	1877	1877	1877	0
404	20241220	141100	223702019	1877	1877	1877	1877	0
405	20241220	141000	223702019	1877	1877	1877	1877	0
406	20241220	140900	223702019	1877	1877	1877	1877	0
407	20241220	140800	223702019	1877	1877	1877	1877	149
408	20241220	140700	223422346	1877	1877	1877	1877	0
409	20241220	140600	223422346	1877	1877	1877	1877	26
410	20241220	140500	223373544	1873	1873	1873	1873	0
411	20241220	140400	223373544	1873	1873	1873	1873	0
412	20241220	140300	223373544	1873	1873	1873	1873	0
413	20241220	140200	223373544	1873	1873	1873	1873	0
414	20241220	140100	223373544	1873	1873	1873	1873	0
415	20241220	140000	223373544	1873	1868	1873	1868	2063
416	20241220	135900	219509770	1868	1868	1868	1868	0
417	20241220	135800	219509770	1868	1868	1868	1868	0
418	20241220	135700	219509770	1868	1868	1868	1868	0
419	20241220	135600	219509770	1868	1868	1868	1868	0
420	20241220	135500	219509770	1868	1868	1868	1868	177
421	20241220	135400	219179134	1868	1868	1868	1868	0
422	20241220	135300	219179134	1868	1868	1868	1868	1
423	20241220	135200	219177266	1868	1868	1868	1868	144
424	20241220	135100	218908274	1865	1865	1865	1865	294
425	20241220	135000	218359964	1861	1861	1861	1861	0
426	20241220	134900	218359964	1861	1861	1861	1861	0
427	20241220	134800	218359964	1861	1861	1861	1861	1
428	20241220	134700	218358103	1861	1861	1861	1861	200
429	20241220	134600	217985903	1865	1865	1865	1865	0
430	20241220	134500	217985903	1865	1865	1865	1865	0
431	20241220	134400	217985903	1865	1862	1865	1862	11
432	20241220	134300	217965418	1862	1865	1865	1862	782
433	20241220	134200	216509304	1865	1865	1865	1865	0
434	20241220	134100	216509304	1865	1865	1865	1865	0
435	20241220	134000	216509304	1865	1865	1865	1865	0
436	20241220	133900	216509304	1865	1865	1865	1865	0
437	20241220	133800	216509304	1865	1865	1865	1865	0
438	20241220	133700	216509304	1865	1865	1865	1865	4
439	20241220	133600	216501844	1865	1865	1865	1865	0
440	20241220	133500	216501844	1865	1865	1865	1865	0
441	20241220	133400	216501844	1865	1865	1865	1865	0
442	20241220	133300	216501844	1865	1865	1865	1865	0
443	20241220	133200	216501844	1865	1862	1865	1862	153
444	20241220	133100	216216598	1862	1862	1862	1862	0
445	20241220	133000	216216598	1862	1862	1862	1862	0
446	20241220	132900	216216598	1862	1862	1862	1862	0
447	20241220	132800	216216598	1862	1862	1862	1862	0
448	20241220	132700	216216598	1862	1862	1862	1862	0
449	20241220	132600	216216598	1862	1862	1862	1862	0
450	20241220	132500	216216598	1862	1862	1862	1862	0
451	20241220	132400	216216598	1862	1862	1862	1862	1
452	20241220	132300	216214736	1862	1862	1862	1862	0
453	20241220	132200	216214736	1862	1862	1862	1862	5
454	20241220	132100	216205426	1862	1862	1862	1862	0
455	20241220	132000	216205426	1862	1862	1862	1862	7
456	20241220	131900	216192392	1862	1862	1862	1862	265
457	20241220	131800	215698962	1862	1862	1862	1862	0
458	20241220	131700	215698962	1862	1862	1862	1862	0
459	20241220	131600	215698962	1862	1862	1862	1862	7
460	20241220	131500	215685928	1865	1865	1865	1865	0
461	20241220	131400	215685928	1865	1865	1865	1865	11
462	20241220	131300	215665413	1862	1862	1862	1862	1
463	20241220	131200	215663551	1865	1865	1865	1865	400
464	20241220	131100	214917551	1865	1865	1865	1865	278
465	20241220	131000	214399081	1865	1865	1865	1865	0
466	20241220	130900	214399081	1865	1865	1865	1865	0
467	20241220	130800	214399081	1865	1865	1865	1865	0
468	20241220	130700	214399081	1865	1865	1865	1865	0
469	20241220	130600	214399081	1865	1865	1865	1865	247
470	20241220	130500	213938426	1865	1865	1865	1865	0
471	20241220	130400	213938426	1865	1864	1865	1864	400
472	20241220	130300	213192641	1865	1865	1865	1865	66
473	20241220	130200	213069551	1863	1863	1863	1863	0
474	20241220	130100	213069551	1863	1865	1865	1863	290
475	20241220	130000	212528895	1865	1867	1867	1865	45
476	20241220	125900	212444888	1867	1872	1873	1867	370
477	20241220	125800	211752309	1873	1873	1873	1873	0
478	20241220	125700	211752309	1873	1873	1873	1873	0
479	20241220	125600	211752309	1873	1873	1873	1873	0
480	20241220	125500	211752309	1873	1873	1873	1873	0
481	20241220	125400	211752309	1873	1873	1873	1873	0
482	20241220	125300	211752309	1873	1873	1873	1873	0
483	20241220	125200	211752309	1873	1873	1873	1873	0
484	20241220	125100	211752309	1873	1873	1873	1873	0
485	20241220	125000	211752309	1873	1873	1873	1873	1
486	20241220	124900	211750436	1866	1868	1868	1866	3
487	20241220	124800	211744835	1873	1873	1873	1873	1
488	20241220	124700	211742962	1869	1869	1869	1869	51
489	20241220	124600	211647643	1873	1873	1873	1873	1
490	20241220	124500	211645770	1870	1870	1870	1870	0
491	20241220	124400	211645770	1870	1870	1870	1870	543
492	20241220	124300	210630360	1870	1870	1870	1870	1
493	20241220	124200	210628490	1870	1870	1870	1870	0
494	20241220	124100	210628490	1870	1870	1870	1870	36
495	20241220	124000	210561170	1870	1870	1870	1870	70
496	20241220	123900	210430270	1870	1870	1870	1870	72
497	20241220	123800	210295630	1860	1860	1860	1860	0
498	20241220	123700	210295630	1860	1860	1860	1860	644
499	20241220	123600	209097790	1860	1860	1860	1860	0
500	20241220	123500	209097790	1860	1860	1860	1860	0
501	20241220	123400	209097790	1860	1860	1860	1860	0
502	20241220	123300	209097790	1860	1860	1860	1860	0
503	20241220	123200	209097790	1860	1860	1860	1860	0
504	20241220	123100	209097790	1860	1860	1860	1860	1
505	20241220	123000	209095930	1860	1860	1860	1860	0
506	20241220	122900	209095930	1860	1860	1860	1860	0
507	20241220	122800	209095930	1860	1858	1860	1858	629
508	20241220	122700	207926405	1856	1856	1856	1856	0
509	20241220	122600	207926405	1856	1856	1856	1856	14
510	20241220	122500	207900421	1857	1858	1858	1857	6
511	20241220	122400	207889276	1856	1856	1856	1856	0
512	20241220	122300	207889276	1856	1856	1856	1856	0
513	20241220	122200	207889276	1856	1855	1856	1855	64
514	20241220	122100	207770540	1856	1856	1856	1856	1
515	20241220	122000	207768684	1850	1850	1850	1850	27
516	20241220	121900	207718734	1850	1852	1852	1850	1103
517	20241220	121800	205678080	1858	1858	1858	1858	0
518	20241220	121700	205678080	1858	1858	1858	1858	1
519	20241220	121600	205676222	1860	1860	1860	1860	0
520	20241220	121500	205676222	1860	1860	1860	1860	0
521	20241220	121400	205676222	1860	1860	1860	1860	0
522	20241220	121300	205676222	1860	1860	1860	1860	0
523	20241220	121200	205676222	1860	1860	1860	1843	19
524	20241220	121100	205641136	1851	1851	1851	1851	0
525	20241220	121000	205641136	1851	1851	1851	1851	78
526	20241220	120900	205496758	1851	1851	1851	1851	2317
527	20241220	120800	201207991	1860	1860	1860	1860	0
528	20241220	120700	201207991	1860	1860	1860	1860	0
529	20241220	120600	201207991	1860	1860	1860	1860	0
530	20241220	120500	201207991	1860	1851	1860	1851	151
531	20241220	120400	200928481	1851	1851	1851	1851	243
532	20241220	120300	200478688	1851	1851	1851	1851	0
533	20241220	120200	200478688	1851	1851	1851	1851	15
534	20241220	120100	200450923	1851	1842	1851	1842	201
535	20241220	120000	200080672	1847	1851	1851	1847	16
536	20241220	115900	200051116	1850	1850	1850	1850	0
537	20241220	115800	200051116	1850	1850	1850	1850	0
538	20241220	115700	200051116	1850	1850	1850	1850	0
539	20241220	115600	200051116	1850	1850	1850	1850	0
540	20241220	115500	200051116	1850	1850	1850	1850	0
541	20241220	115400	200051116	1850	1850	1850	1850	1015
542	20241220	115300	198173366	1842	1844	1844	1842	751
543	20241220	115200	196789616	1850	1850	1850	1850	0
544	20241220	115100	196789616	1850	1850	1850	1850	1
545	20241220	115000	196787766	1848	1848	1848	1848	2
546	20241220	114900	196784070	1850	1850	1850	1850	27
547	20241220	114800	196734120	1850	1850	1850	1850	0
548	20241220	114700	196734120	1850	1848	1850	1848	253
549	20241220	114600	196266126	1843	1843	1843	1843	10
550	20241220	114500	196247696	1848	1843	1848	1843	15
551	20241220	114400	196219996	1848	1849	1850	1848	89
552	20241220	114300	196055413	1851	1851	1851	1851	10
553	20241220	114200	196036903	1851	1851	1851	1851	0
554	20241220	114100	196036903	1851	1851	1851	1851	2
555	20241220	114000	196033201	1851	1851	1851	1851	0
556	20241220	113900	196033201	1851	1851	1851	1851	0
557	20241220	113800	196033201	1851	1850	1851	1850	267
558	20241220	113700	195539167	1850	1850	1850	1842	893
559	20241220	113600	193893369	1847	1847	1847	1847	32
560	20241220	113500	193834265	1850	1850	1850	1850	529
561	20241220	113400	192855615	1842	1842	1842	1842	0
562	20241220	113300	192855615	1842	1842	1842	1842	0
563	20241220	113200	192855615	1842	1842	1842	1842	3000
564	20241220	113100	187329615	1842	1842	1842	1842	0
565	20241220	113000	187329615	1842	1842	1842	1842	4026
566	20241220	112900	179913723	1850	1850	1850	1850	0
567	20241220	112800	179913723	1850	1843	1850	1843	1089
568	20241220	112700	177906073	1850	1850	1850	1850	2
569	20241220	112600	177902373	1842	1842	1842	1842	0
570	20241220	112500	177902373	1842	1842	1842	1842	0
571	20241220	112400	177902373	1842	1840	1842	1840	1055
572	20241220	112300	175959573	1840	1839	1840	1839	150
573	20241220	112200	175683722	1829	1829	1829	1829	400
574	20241220	112100	174952122	1840	1840	1840	1840	1
575	20241220	112000	174950282	1835	1834	1835	1834	54
576	20241220	111900	174851230	1824	1824	1824	1824	0
577	20241220	111800	174851230	1824	1824	1825	1824	1465
578	20241220	111700	172179066	1835	1835	1835	1835	84
579	20241220	111600	172024926	1835	1824	1835	1824	1614
580	20241220	111500	169074203	1824	1842	1842	1824	1121
581	20241220	111400	167026614	1826	1826	1826	1825	359
582	20241220	111300	166371093	1842	1842	1842	1842	0
583	20241220	111200	166371093	1842	1842	1842	1842	10
584	20241220	111100	166352673	1842	1824	1842	1824	2
585	20241220	111000	166349007	1839	1838	1839	1838	2002
586	20241220	110900	162667669	1837	1823	1837	1823	1372
587	20241220	110800	160166499	1822	1822	1822	1822	0
588	20241220	110700	160166499	1822	1835	1835	1820	5724
589	20241220	110600	149738767	1832	1832	1832	1832	21
590	20241220	110500	149700295	1831	1831	1832	1831	28
591	20241220	110400	149649022	1830	1836	1836	1830	3909
592	20241220	110300	142487296	1850	1850	1850	1850	800
593	20241220	110200	141007296	1834	1840	1840	1834	615
594	20241220	110100	139877560	1835	1856	1856	1835	6273
595	20241220	110000	128277916	1856	1858	1859	1855	1590
596	20241220	105900	125324874	1860	1865	1865	1860	3034
597	20241220	105800	119675656	1866	1866	1866	1866	200
598	20241220	105700	119302456	1866	1870	1870	1866	57
599	20241220	105600	119196089	1866	1866	1866	1866	1
600	20241220	105500	119194223	1870	1870	1870	1870	323
601	20241220	105400	118590213	1870	1870	1870	1870	0
602	20241220	105300	118590213	1870	1870	1870	1870	0
603	20241220	105200	118590213	1870	1870	1870	1870	0
604	20241220	105100	118590213	1870	1870	1870	1870	6
605	20241220	105000	118578993	1879	1879	1879	1879	20
606	20241220	104900	118541413	1879	1879	1879	1879	0
607	20241220	104800	118541413	1879	1879	1879	1879	0
608	20241220	104700	118541413	1879	1879	1879	1879	3
609	20241220	104600	118535776	1879	1879	1879	1879	0
610	20241220	104500	118535776	1879	1879	1879	1879	10
611	20241220	104400	118516986	1879	1879	1879	1879	0
612	20241220	104300	118516986	1879	1879	1879	1879	0
613	20241220	104200	118516986	1879	1879	1879	1879	0
614	20241220	104100	118516986	1879	1879	1879	1879	30
615	20241220	104000	118460616	1879	1870	1879	1862	2840
616	20241220	103900	113157233	1879	1879	1879	1879	0
617	20241220	103800	113157233	1879	1879	1879	1879	10
618	20241220	103700	113138443	1879	1879	1879	1879	0
619	20241220	103600	113138443	1879	1879	1879	1879	30
620	20241220	103500	113082073	1879	1879	1879	1879	0
621	20241220	103400	113082073	1879	1879	1879	1879	55
622	20241220	103300	112978728	1879	1879	1879	1879	87
623	20241220	103200	112815255	1869	1872	1872	1869	1759
624	20241220	103100	109524859	1871	1879	1879	1871	259
625	20241220	103000	109040203	1879	1879	1879	1879	0
626	20241220	102900	109040203	1879	1870	1879	1870	11
627	20241220	102800	109019543	1870	1875	1876	1870	3210
628	20241220	102700	103014813	1879	1879	1879	1879	0
629	20241220	102600	103014813	1879	1879	1879	1879	7
630	20241220	102500	103001660	1879	1875	1879	1875	1975
631	20241220	102400	99295735	1877	1878	1878	1877	355
632	20241220	102300	98629055	1879	1892	1892	1879	2
633	20241220	102200	98625284	1878	1878	1878	1878	0
634	20241220	102100	98625284	1878	1878	1878	1878	0
635	20241220	102000	98625284	1878	1878	1878	1878	0
636	20241220	101900	98625284	1878	1878	1878	1878	0
637	20241220	101800	98625284	1878	1878	1878	1878	0
638	20241220	101700	98625284	1878	1881	1881	1878	701
639	20241220	101600	97307966	1880	1885	1885	1880	1503
640	20241220	101500	94480352	1886	1888	1888	1886	520
641	20241220	101400	93499310	1894	1894	1894	1894	1
642	20241220	101300	93497416	1886	1886	1886	1886	0
643	20241220	101200	93497416	1886	1886	1886	1886	1
644	20241220	101100	93495530	1894	1894	1894	1894	388
645	20241220	101000	92760658	1884	1884	1884	1884	0
646	20241220	100900	92760658	1884	1884	1884	1884	9
647	20241220	100800	92743702	1880	1881	1881	1880	908
648	20241220	100700	91035760	1883	1890	1894	1883	2606
649	20241220	100600	86128544	1893	1896	1896	1893	1360
650	20241220	100500	83552355	1902	1903	1903	1902	725
651	20241220	100400	82172985	1908	1908	1908	1908	0
652	20241220	100300	82172985	1908	1910	1910	1908	52
653	20241220	100200	82073669	1912	1912	1912	1904	251
654	20241220	100100	81594157	1913	1918	1918	1913	272
655	20241220	100000	81072561	1920	1920	1920	1920	0
656	20241220	095900	81072561	1920	1920	1920	1920	129
657	20241220	095800	80824881	1920	1899	1920	1899	600
658	20241220	095700	79679388	1893	1893	1893	1893	0
659	20241220	095600	79679388	1893	1892	1893	1892	385
660	20241220	095500	78950615	1893	1882	1893	1882	444
661	20241220	095400	78112450	1881	1881	1881	1881	39
662	20241220	095300	78039091	1873	1873	1873	1873	0
663	20241220	095200	78039091	1873	1873	1873	1873	0
664	20241220	095100	78039091	1873	1873	1873	1873	192
665	20241220	095000	77679475	1873	1879	1879	1873	147
666	20241220	094900	77404116	1874	1874	1874	1874	316
667	20241220	094800	76811932	1882	1882	1882	1882	202
668	20241220	094700	76431768	1882	1882	1882	1882	257
669	20241220	094600	75948094	1862	1896	1896	1850	8008
670	20241220	094500	61026056	1895	1907	1907	1895	2314
671	20241220	094400	56631403	1907	1907	1907	1907	2
672	20241220	094300	56627589	1908	1908	1908	1908	3
673	20241220	094200	56621865	1908	1908	1908	1908	0
674	20241220	094100	56621865	1908	1904	1908	1900	11000
675	20241220	094000	35710547	1908	1908	1908	1908	17
676	20241220	093900	35678111	1908	1908	1908	1908	18
677	20241220	093800	35643767	1908	1908	1908	1908	107
678	20241220	093700	35439611	1908	1908	1908	1908	43
679	20241220	093600	35357567	1908	1908	1908	1908	100
680	20241220	093500	35166767	1908	1908	1908	1908	0
681	20241220	093400	35166767	1908	1908	1908	1908	0
682	20241220	093300	35166767	1908	1908	1908	1908	1
683	20241220	093200	35164859	1902	1902	1902	1902	41
684	20241220	093100	35086877	1902	1903	1903	1902	767
685	20241220	093000	33627783	1905	1905	1905	1905	607
686	20241220	092900	32471448	1905	1905	1905	1905	748
687	20241220	092800	31046508	1905	1905	1905	1904	440
688	20241220	092700	30208448	1905	1909	1909	1905	2712
689	20241220	092600	25040299	1908	1908	1908	1908	2
690	20241220	092500	25036483	1908	1909	1909	1908	513
691	20241220	092400	24057269	1909	1909	1909	1909	1
692	20241220	092300	24055360	1909	1910	1910	1909	80
693	20241220	092200	23902622	1914	1916	1916	1914	255
694	20241220	092100	23414366	1915	1920	1920	1915	78
695	20241220	092000	23264696	1921	1925	1925	1921	2954
696	20241220	091900	17586058	1934	1934	1934	1934	302
697	20241220	091800	17001990	1934	1934	1934	1934	126
698	20241220	091700	16758306	1934	1934	1934	1934	2015
699	20241220	091600	12861296	1934	1934	1934	1934	0
700	20241220	091500	12861296	1934	1929	1934	1929	136
701	20241220	091400	12598400	1934	1929	1934	1929	32
702	20241220	091300	12536557	1925	1925	1925	1925	501
703	20241220	091200	11572132	1910	1919	1919	1910	700
704	20241220	091100	10235037	1915	1915	1930	1915	89
705	20241220	091000	10063363	1915	1915	1915	1915	0
706	20241220	090900	10063363	1915	1915	1915	1915	10
707	20241220	090800	10044213	1921	1920	1921	1907	11
708	20241220	090700	10023102	1905	1921	1921	1905	4179
709	20241220	090600	2056842	1921	1923	1923	1921	368
710	20241220	090500	1349528	1923	1927	1927	1923	159
711	20241220	090400	1043563	1932	1923	1932	1923	16
712	20241220	090300	1012777	1923	1923	1932	1923	124
713	20241220	090200	774292	1934	1934	1934	1934	13
714	20241220	090100	749150	1940	1921	1944	1921	61
715	20241220	090000	630987	1921	1912	1921	1912	330