KissMeData/101670/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	201100	2285076970	1842	1842	1842	1842	9594
3	20241223	201000	2285076970	1842	1842	1842	1842	0
4	20241223	200900	2285076970	1842	1842	1842	1842	0
5	20241223	200800	2285076970	1842	1842	1842	1842	0
6	20241223	200700	2285076970	1842	1842	1842	1842	0
7	20241223	200600	2285076970	1842	1842	1842	1842	0
8	20241223	200500	2285076970	1842	1842	1842	1842	0
9	20241223	200400	2285076970	1842	1842	1842	1842	0
10	20241223	200300	2285076970	1842	1842	1842	1842	0
11	20241223	200200	2285076970	1842	1842	1842	1842	0
12	20241223	200100	2285076970	1842	1842	1842	1842	0
13	20241223	200000	2285076970	1842	1842	1842	1842	0
14	20241223	195900	2285076970	1842	1842	1842	1842	0
15	20241223	195800	2285076970	1842	1842	1842	1842	0
16	20241223	195700	2285076970	1842	1842	1842	1842	0
17	20241223	195600	2285076970	1842	1842	1842	1842	0
18	20241223	195500	2285076970	1842	1842	1842	1842	0
19	20241223	195400	2285076970	1842	1842	1842	1842	0
20	20241223	195300	2285076970	1842	1842	1842	1842	0
21	20241223	195200	2285076970	1842	1842	1842	1842	0
22	20241223	195100	2285076970	1842	1842	1842	1842	0
23	20241223	195000	2285076970	1842	1842	1842	1842	0
24	20241223	194900	2285076970	1842	1842	1842	1842	0
25	20241223	194800	2285076970	1842	1842	1842	1842	0
26	20241223	194700	2285076970	1842	1842	1842	1842	0
27	20241223	194600	2285076970	1842	1842	1842	1842	0
28	20241223	194500	2285076970	1842	1842	1842	1842	0
29	20241223	194400	2285076970	1842	1842	1842	1842	0
30	20241223	194300	2285076970	1842	1842	1842	1842	0
31	20241223	194200	2285076970	1842	1842	1842	1842	0
32	20241223	194100	2285076970	1842	1842	1842	1842	9594
33	20241223	194000	2285076970	1842	1842	1842	1842	0
34	20241223	193900	2285076970	1842	1842	1842	1842	0
35	20241223	193800	2285076970	1842	1842	1842	1842	0
36	20241223	193700	2285076970	1842	1842	1842	1842	0
37	20241223	193600	2285076970	1842	1842	1842	1842	0
38	20241223	193500	2285076970	1842	1842	1842	1842	0
39	20241223	193400	2285076970	1842	1842	1842	1842	0
40	20241223	193300	2285076970	1842	1842	1842	1842	0
41	20241223	193200	2285076970	1842	1842	1842	1842	0
42	20241223	193100	2285076970	1842	1842	1842	1842	0
43	20241223	193000	2285076970	1842	1842	1842	1842	0
44	20241223	192900	2285076970	1842	1842	1842	1842	0
45	20241223	192800	2285076970	1842	1842	1842	1842	0
46	20241223	192700	2285076970	1842	1842	1842	1842	0
47	20241223	192600	2285076970	1842	1842	1842	1842	0
48	20241223	192500	2285076970	1842	1842	1842	1842	0
49	20241223	192400	2285076970	1842	1842	1842	1842	0
50	20241223	192300	2285076970	1842	1842	1842	1842	0
51	20241223	192200	2285076970	1842	1842	1842	1842	0
52	20241223	192100	2285076970	1842	1842	1842	1842	0
53	20241223	192000	2285076970	1842	1842	1842	1842	0
54	20241223	191900	2285076970	1842	1842	1842	1842	0
55	20241223	191800	2285076970	1842	1842	1842	1842	0
56	20241223	191700	2285076970	1842	1842	1842	1842	0
57	20241223	191600	2285076970	1842	1842	1842	1842	0
58	20241223	191500	2285076970	1842	1842	1842	1842	0
59	20241223	191400	2285076970	1842	1842	1842	1842	0
60	20241223	191300	2285076970	1842	1842	1842	1842	0
61	20241223	191200	2285076970	1842	1842	1842	1842	0
62	20241223	191100	2285076970	1842	1842	1842	1842	9594
63	20241223	191000	2285076970	1842	1842	1842	1842	0
64	20241223	190900	2285076970	1842	1842	1842	1842	0
65	20241223	190800	2285076970	1842	1842	1842	1842	0
66	20241223	190700	2285076970	1842	1842	1842	1842	0
67	20241223	190600	2285076970	1842	1842	1842	1842	0
68	20241223	190500	2285076970	1842	1842	1842	1842	0
69	20241223	190400	2285076970	1842	1842	1842	1842	0
70	20241223	190300	2285076970	1842	1842	1842	1842	0
71	20241223	190200	2285076970	1842	1842	1842	1842	0
72	20241223	190100	2285076970	1842	1842	1842	1842	0
73	20241223	190000	2285076970	1842	1842	1842	1842	0
74	20241223	185900	2285076970	1842	1842	1842	1842	0
75	20241223	185800	2285076970	1842	1842	1842	1842	0
76	20241223	185700	2285076970	1842	1842	1842	1842	0
77	20241223	185600	2285076970	1842	1842	1842	1842	0
78	20241223	185500	2285076970	1842	1842	1842	1842	0
79	20241223	185400	2285076970	1842	1842	1842	1842	0
80	20241223	185300	2285076970	1842	1842	1842	1842	0
81	20241223	185200	2285076970	1842	1842	1842	1842	0
82	20241223	185100	2285076970	1842	1842	1842	1842	0
83	20241223	185000	2285076970	1842	1842	1842	1842	0
84	20241223	184900	2285076970	1842	1842	1842	1842	0
85	20241223	184800	2285076970	1842	1842	1842	1842	0
86	20241223	184700	2285076970	1842	1842	1842	1842	0
87	20241223	184600	2285076970	1842	1842	1842	1842	0
88	20241223	184500	2285076970	1842	1842	1842	1842	0
89	20241223	184400	2285076970	1842	1842	1842	1842	0
90	20241223	184300	2285076970	1842	1842	1842	1842	0
91	20241223	184200	2285076970	1842	1842	1842	1842	0
92	20241223	184100	2285076970	1842	1842	1842	1842	9594
93	20241223	184000	2285076970	1842	1842	1842	1842	0
94	20241223	183900	2285076970	1842	1842	1842	1842	0
95	20241223	183800	2285076970	1842	1842	1842	1842	0
96	20241223	183700	2285076970	1842	1842	1842	1842	0
97	20241223	183600	2285076970	1842	1842	1842	1842	0
98	20241223	183500	2285076970	1842	1842	1842	1842	0
99	20241223	183400	2285076970	1842	1842	1842	1842	0
100	20241223	183300	2285076970	1842	1842	1842	1842	0
101	20241223	183200	2285076970	1842	1842	1842	1842	0
102	20241223	183100	2285076970	1842	1842	1842	1842	0
103	20241223	183000	2285076970	1842	1842	1842	1842	0
104	20241223	182900	2285076970	1842	1842	1842	1842	0
105	20241223	182800	2285076970	1842	1842	1842	1842	0
106	20241223	182700	2285076970	1842	1842	1842	1842	0
107	20241223	182600	2285076970	1842	1842	1842	1842	0
108	20241223	182500	2285076970	1842	1842	1842	1842	0
109	20241223	182400	2285076970	1842	1842	1842	1842	0
110	20241223	182300	2285076970	1842	1842	1842	1842	0
111	20241223	182200	2285076970	1842	1842	1842	1842	0
112	20241223	182100	2285076970	1842	1842	1842	1842	0
113	20241223	182000	2285076970	1842	1842	1842	1842	0
114	20241223	181900	2285076970	1842	1842	1842	1842	0
115	20241223	181800	2285076970	1842	1842	1842	1842	0
116	20241223	181700	2285076970	1842	1842	1842	1842	0
117	20241223	181600	2285076970	1842	1842	1842	1842	0
118	20241223	181500	2285076970	1842	1842	1842	1842	0
119	20241223	181400	2285076970	1842	1842	1842	1842	0
120	20241223	181300	2285076970	1842	1842	1842	1842	0
121	20241223	181200	2285076970	1842	1842	1842	1842	0
122	20241223	181100	2285076970	1842	1842	1842	1842	9594
123	20241223	181000	2285076970	1842	1842	1842	1842	0
124	20241223	180900	2285076970	1842	1842	1842	1842	0
125	20241223	180800	2285076970	1842	1842	1842	1842	0
126	20241223	180700	2285076970	1842	1842	1842	1842	0
127	20241223	180600	2285076970	1842	1842	1842	1842	0
128	20241223	180500	2285076970	1842	1842	1842	1842	0
129	20241223	180400	2285076970	1842	1842	1842	1842	0
130	20241223	180300	2285076970	1842	1842	1842	1842	0
131	20241223	180200	2285076970	1842	1842	1842	1842	0
132	20241223	180100	2285076970	1842	1842	1842	1842	0
133	20241223	180000	2285076970	1842	1842	1842	1842	0
134	20241223	175900	2285076970	1842	1842	1842	1842	0
135	20241223	175800	2285076970	1842	1842	1842	1842	0
136	20241223	175700	2285076970	1842	1842	1842	1842	0
137	20241223	175600	2285076970	1842	1842	1842	1842	0
138	20241223	175500	2285076970	1842	1842	1842	1842	0
139	20241223	175400	2285076970	1842	1842	1842	1842	0
140	20241223	175300	2285076970	1842	1842	1842	1842	0
141	20241223	175200	2285076970	1842	1842	1842	1842	0
142	20241223	175100	2285076970	1842	1842	1842	1842	0
143	20241223	175000	2285076970	1842	1842	1842	1842	0
144	20241223	174900	2285076970	1842	1842	1842	1842	0
145	20241223	174800	2285076970	1842	1842	1842	1842	0
146	20241223	174700	2285076970	1842	1842	1842	1842	0
147	20241223	174600	2285076970	1842	1842	1842	1842	0
148	20241223	174500	2285076970	1842	1842	1842	1842	0
149	20241223	174400	2285076970	1842	1842	1842	1842	0
150	20241223	174300	2285076970	1842	1842	1842	1842	0
151	20241223	174200	2285076970	1842	1842	1842	1842	0
152	20241223	174100	2285076970	1842	1842	1842	1842	9594
153	20241223	174000	2285076970	1842	1842	1842	1842	0
154	20241223	173900	2285076970	1842	1842	1842	1842	0
155	20241223	173800	2285076970	1842	1842	1842	1842	0
156	20241223	173700	2285076970	1842	1842	1842	1842	0
157	20241223	173600	2285076970	1842	1842	1842	1842	0
158	20241223	173500	2285076970	1842	1842	1842	1842	0
159	20241223	173400	2285076970	1842	1842	1842	1842	0
160	20241223	173300	2285076970	1842	1842	1842	1842	0
161	20241223	173200	2285076970	1842	1842	1842	1842	0
162	20241223	173100	2285076970	1842	1842	1842	1842	0
163	20241223	173000	2285076970	1842	1842	1842	1842	0
164	20241223	172900	2285076970	1842	1842	1842	1842	0
165	20241223	172800	2285076970	1842	1842	1842	1842	0
166	20241223	172700	2285076970	1842	1842	1842	1842	0
167	20241223	172600	2285076970	1842	1842	1842	1842	0
168	20241223	172500	2285076970	1842	1842	1842	1842	0
169	20241223	172400	2285076970	1842	1842	1842	1842	0
170	20241223	172300	2285076970	1842	1842	1842	1842	0
171	20241223	172200	2285076970	1842	1842	1842	1842	0
172	20241223	172100	2285076970	1842	1842	1842	1842	0
173	20241223	172000	2285076970	1842	1842	1842	1842	0
174	20241223	171900	2285076970	1842	1842	1842	1842	0
175	20241223	171800	2285076970	1842	1842	1842	1842	0
176	20241223	171700	2285076970	1842	1842	1842	1842	0
177	20241223	171600	2285076970	1842	1842	1842	1842	0
178	20241223	171500	2285076970	1842	1842	1842	1842	0
179	20241223	171400	2285076970	1842	1842	1842	1842	0
180	20241223	171300	2285076970	1842	1842	1842	1842	0
181	20241223	171200	2285076970	1842	1842	1842	1842	0
182	20241223	171100	2285076970	1842	1842	1842	1842	9594
183	20241223	171000	2285076970	1842	1842	1842	1842	0
184	20241223	170900	2285076970	1842	1842	1842	1842	0
185	20241223	170800	2285076970	1842	1842	1842	1842	0
186	20241223	170700	2285076970	1842	1842	1842	1842	0
187	20241223	170600	2285076970	1842	1842	1842	1842	0
188	20241223	170500	2285076970	1842	1842	1842	1842	0
189	20241223	170400	2285076970	1842	1842	1842	1842	0
190	20241223	170300	2285076970	1842	1842	1842	1842	0
191	20241223	170200	2285076970	1842	1842	1842	1842	0
192	20241223	170100	2285076970	1842	1842	1842	1842	0
193	20241223	170000	2285076970	1842	1842	1842	1842	0
194	20241223	165900	2285076970	1842	1842	1842	1842	0
195	20241223	165800	2285076970	1842	1842	1842	1842	0
196	20241223	165700	2285076970	1842	1842	1842	1842	0
197	20241223	165600	2285076970	1842	1842	1842	1842	0
198	20241223	165500	2285076970	1842	1842	1842	1842	0
199	20241223	165400	2285076970	1842	1842	1842	1842	0
200	20241223	165300	2285076970	1842	1842	1842	1842	0
201	20241223	165200	2285076970	1842	1842	1842	1842	0
202	20241223	165100	2285076970	1842	1842	1842	1842	0
203	20241223	165000	2285076970	1842	1842	1842	1842	0
204	20241223	164900	2285076970	1842	1842	1842	1842	0
205	20241223	164800	2285076970	1842	1842	1842	1842	0
206	20241223	164700	2285076970	1842	1842	1842	1842	0
207	20241223	164600	2285076970	1842	1842	1842	1842	0
208	20241223	164500	2285076970	1842	1842	1842	1842	0
209	20241223	164400	2285076970	1842	1842	1842	1842	0
210	20241223	164300	2285076970	1842	1842	1842	1842	0
211	20241223	164200	2285076970	1842	1842	1842	1842	0
212	20241223	164100	2285076970	1842	1842	1842	1842	9594
213	20241223	164000	2285076970	1842	1842	1842	1842	0
214	20241223	163900	2285076970	1842	1842	1842	1842	0
215	20241223	163800	2285076970	1842	1842	1842	1842	0
216	20241223	163700	2285076970	1842	1842	1842	1842	0
217	20241223	163600	2285076970	1842	1842	1842	1842	0
218	20241223	163500	2285076970	1842	1842	1842	1842	0
219	20241223	163400	2285076970	1842	1842	1842	1842	0
220	20241223	163300	2285076970	1842	1842	1842	1842	0
221	20241223	163200	2285076970	1842	1842	1842	1842	0
222	20241223	163100	2285076970	1842	1842	1842	1842	0
223	20241223	163000	2285076970	1842	1842	1842	1842	0
224	20241223	162900	2285076970	1842	1842	1842	1842	0
225	20241223	162800	2285076970	1842	1842	1842	1842	0
226	20241223	162700	2285076970	1842	1842	1842	1842	0
227	20241223	162600	2285076970	1842	1842	1842	1842	0
228	20241223	162500	2285076970	1842	1842	1842	1842	0
229	20241223	162400	2285076970	1842	1842	1842	1842	0
230	20241223	162300	2285076970	1842	1842	1842	1842	0
231	20241223	162200	2285076970	1842	1842	1842	1842	0
232	20241223	162100	2285076970	1842	1842	1842	1842	0
233	20241223	162000	2285076970	1842	1842	1842	1842	0
234	20241223	161900	2285076970	1842	1842	1842	1842	0
235	20241223	161800	2285076970	1842	1842	1842	1842	0
236	20241223	161700	2285076970	1842	1842	1842	1842	0
237	20241223	161600	2285076970	1842	1842	1842	1842	0
238	20241223	161500	2285076970	1842	1842	1842	1842	0
239	20241223	161400	2285076970	1842	1842	1842	1842	0
240	20241223	161300	2285076970	1842	1842	1842	1842	0
241	20241223	161200	2285076970	1842	1842	1842	1842	0
242	20241223	161100	2285076970	1842	1842	1842	1842	9594
243	20241223	161000	2285076970	1842	1842	1842	1842	0
244	20241223	160900	2285076970	1842	1842	1842	1842	0
245	20241223	160800	2285076970	1842	1842	1842	1842	0
246	20241223	160700	2285076970	1842	1842	1842	1842	0
247	20241223	160600	2285076970	1842	1842	1842	1842	0
248	20241223	160500	2285076970	1842	1842	1842	1842	0
249	20241223	160400	2285076970	1842	1842	1842	1842	0
250	20241223	160300	2285076970	1842	1842	1842	1842	0
251	20241223	160200	2285076970	1842	1842	1842	1842	0
252	20241223	160100	2285076970	1842	1842	1842	1842	0
253	20241223	160000	2285076970	1842	1842	1842	1842	0
254	20241223	155900	2285076970	1842	1842	1842	1842	0
255	20241223	155800	2285076970	1842	1842	1842	1842	0
256	20241223	155700	2285076970	1842	1842	1842	1842	0
257	20241223	155600	2285076970	1842	1842	1842	1842	0
258	20241223	155500	2285076970	1842	1842	1842	1842	0
259	20241223	155400	2285076970	1842	1842	1842	1842	0
260	20241223	155300	2285076970	1842	1842	1842	1842	0
261	20241223	155200	2285076970	1842	1842	1842	1842	0
262	20241223	155100	2285076970	1842	1842	1842	1842	0
263	20241223	155000	2285076970	1842	1842	1842	1842	0
264	20241223	154900	2285076970	1842	1842	1842	1842	0
265	20241223	154800	2285076970	1842	1842	1842	1842	0
266	20241223	154700	2285076970	1842	1842	1842	1842	0
267	20241223	154600	2285076970	1842	1842	1842	1842	0
268	20241223	154500	2285076970	1842	1842	1842	1842	0
269	20241223	154400	2285076970	1842	1842	1842	1842	0
270	20241223	154300	2285076970	1842	1842	1842	1842	0
271	20241223	154200	2285076970	1842	1842	1842	1842	0
272	20241223	154100	2285076970	1842	1842	1842	1842	9594
273	20241223	154000	2285076970	1842	1842	1842	1842	0
274	20241223	153900	2285076970	1842	1842	1842	1842	0
275	20241223	153800	2285076970	1842	1842	1842	1842	0
276	20241223	153700	2285076970	1842	1842	1842	1842	0
277	20241223	153600	2285076970	1842	1842	1842	1842	0
278	20241223	153500	2285076970	1842	1842	1842	1842	0
279	20241223	153400	2285076970	1842	1842	1842	1842	0
280	20241223	153300	2285076970	1842	1842	1842	1842	0
281	20241223	153200	2285076970	1842	1842	1842	1842	0
282	20241223	153100	2285076970	1842	1842	1842	1842	0
283	20241223	153000	2285076970	1842	1842	1842	1842	9594
284	20241223	152900	2267404822	1845	1845	1845	1845	0
285	20241223	152800	2267404822	1845	1845	1845	1845	0
286	20241223	152700	2267404822	1845	1845	1845	1845	0
287	20241223	152600	2267404822	1845	1845	1845	1845	0
288	20241223	152500	2267404822	1845	1845	1845	1845	0
289	20241223	152400	2267404822	1845	1845	1845	1845	0
290	20241223	152300	2267404822	1845	1845	1845	1845	0
291	20241223	152200	2267404822	1845	1845	1845	1845	0
292	20241223	152100	2267404822	1845	1845	1845	1845	0
293	20241223	152000	2267404822	1845	1845	1845	1845	0
294	20241223	151900	2267404822	1845	1847	1850	1844	10381
295	20241223	151800	2248246382	1850	1847	1850	1847	1519
296	20241223	151700	2245439373	1847	1848	1848	1847	443
297	20241223	151600	2244620922	1848	1848	1848	1847	2252
298	20241223	151500	2240459776	1848	1850	1850	1848	750
299	20241223	151400	2239073016	1850	1854	1854	1850	6
300	20241223	151300	2239061896	1848	1854	1854	1848	211
301	20241223	151200	2238671809	1849	1849	1849	1849	2
302	20241223	151100	2238668111	1849	1845	1849	1845	3723
303	20241223	151000	2231789904	1848	1848	1848	1846	2262
304	20241223	150900	2227613358	1849	1850	1850	1849	2318
305	20241223	150800	2223326433	1849	1849	1849	1849	306
306	20241223	150700	2222760639	1850	1850	1854	1850	596
307	20241223	150600	2221658031	1850	1848	1850	1848	228
308	20241223	150500	2221236237	1844	1844	1844	1844	0
309	20241223	150400	2221236237	1844	1848	1848	1844	2184
310	20241223	150300	2217205574	1848	1846	1848	1846	216
311	20241223	150200	2216806426	1846	1846	1846	1845	4942
312	20241223	150100	2207687827	1846	1847	1847	1845	2085
313	20241223	150000	2203838921	1846	1848	1848	1846	2017
314	20241223	145900	2200114575	1848	1849	1849	1848	579
315	20241223	145800	2199044579	1848	1848	1848	1848	471
316	20241223	145700	2198174171	1848	1850	1851	1848	1047
317	20241223	145600	2196238381	1849	1855	1855	1849	765
318	20241223	145500	2194823056	1850	1856	1856	1850	1943
319	20241223	145400	2191227117	1857	1874	1874	1855	3274
320	20241223	145300	2185146822	1875	1851	1875	1851	11230
321	20241223	145200	2164225948	1851	1850	1851	1850	84
322	20241223	145100	2164070468	1850	1850	1850	1850	16
323	20241223	145000	2164040868	1851	1854	1854	1851	1619
324	20241223	144900	2161039245	1854	1850	1854	1850	620
325	20241223	144800	2159889965	1850	1855	1855	1850	893
326	20241223	144700	2158237795	1856	1856	1856	1856	9
327	20241223	144600	2158221091	1856	1856	1856	1856	0
328	20241223	144500	2158221091	1856	1856	1856	1856	0
329	20241223	144400	2158221091	1856	1856	1856	1856	43
330	20241223	144300	2158141283	1848	1848	1848	1848	107
331	20241223	144200	2157943547	1856	1856	1856	1856	20
332	20241223	144100	2157906427	1849	1854	1854	1847	5614
333	20241223	144000	2147534391	1856	1856	1856	1856	3
334	20241223	143900	2147528823	1854	1854	1854	1854	0
335	20241223	143800	2147528823	1854	1854	1854	1854	324
336	20241223	143700	2146928127	1848	1850	1850	1848	1754
337	20241223	143600	2143683707	1850	1854	1854	1850	489
338	20241223	143500	2142779029	1856	1858	1858	1856	1011
339	20241223	143400	2140901591	1858	1858	1858	1858	0
340	20241223	143300	2140901591	1858	1860	1860	1858	230
341	20241223	143200	2140474051	1861	1861	1861	1861	60
342	20241223	143100	2140362391	1861	1857	1861	1857	521
343	20241223	143000	2139392850	1857	1861	1861	1857	148
344	20241223	142900	2139117902	1860	1860	1860	1860	500
345	20241223	142800	2138187902	1861	1861	1861	1861	1
346	20241223	142700	2138186041	1861	1861	1861	1861	362
347	20241223	142600	2137512359	1861	1861	1861	1861	1342
348	20241223	142500	2135014897	1856	1856	1856	1856	34
349	20241223	142400	2134951793	1856	1848	1856	1848	4082
350	20241223	142300	2127386700	1846	1854	1855	1845	107
351	20241223	142200	2127188460	1854	1845	1854	1844	312
352	20241223	142100	2126612713	1855	1855	1855	1855	1
353	20241223	142000	2126610858	1844	1856	1856	1844	3262
354	20241223	141900	2120573581	1857	1858	1858	1857	732
355	20241223	141800	2119214192	1858	1858	1858	1858	0
356	20241223	141700	2119214192	1858	1858	1858	1858	0
357	20241223	141600	2119214192	1858	1860	1860	1858	356
358	20241223	141500	2118552582	1860	1860	1860	1860	201
359	20241223	141400	2118178722	1860	1860	1860	1860	61
360	20241223	141300	2118065262	1858	1858	1858	1858	433
361	20241223	141200	2117260748	1858	1860	1860	1858	492
362	20241223	141100	2116345959	1860	1860	1860	1860	508
363	20241223	141000	2115401079	1860	1860	1860	1859	1238
364	20241223	140900	2113098960	1860	1860	1860	1860	199
365	20241223	140800	2112728820	1860	1857	1860	1857	1074
366	20241223	140700	2110733672	1855	1854	1855	1854	739
367	20241223	140600	2109362877	1854	1853	1854	1853	1067
368	20241223	140500	2107385056	1853	1853	1853	1853	0
369	20241223	140400	2107385056	1853	1850	1853	1850	67
370	20241223	140300	2107260929	1850	1850	1850	1850	757
371	20241223	140200	2105860479	1850	1850	1850	1850	0
372	20241223	140100	2105860479	1850	1850	1850	1850	0
373	20241223	140000	2105860479	1850	1849	1850	1849	1112
374	20241223	135900	2103804260	1849	1847	1849	1847	125
375	20241223	135800	2103573367	1849	1849	1849	1849	20
376	20241223	135700	2103536387	1849	1845	1850	1845	280
377	20241223	135600	2103019342	1845	1854	1854	1845	78
378	20241223	135500	2102875337	1854	1842	1854	1842	18
379	20241223	135400	2102842169	1847	1845	1847	1840	4397
380	20241223	135300	2094736572	1845	1845	1846	1845	812
381	20241223	135200	2093238423	1845	1846	1846	1845	844
382	20241223	135100	2091680669	1847	1846	1847	1846	493
383	20241223	135000	2090770541	1847	1847	1847	1847	143
384	20241223	134900	2090506420	1847	1847	1847	1847	510
385	20241223	134800	2089564450	1847	1848	1848	1847	250
386	20241223	134700	2089102690	1850	1850	1850	1850	124
387	20241223	134600	2088873290	1850	1848	1850	1847	3008
388	20241223	134500	2083314499	1848	1848	1848	1848	193
389	20241223	134400	2082957835	1847	1847	1847	1847	633
390	20241223	134300	2081788684	1847	1847	1847	1847	1000
391	20241223	134200	2079941684	1847	1850	1850	1847	5050
392	20241223	134100	2070609040	1849	1850	1850	1849	629
393	20241223	134000	2069445499	1850	1851	1851	1850	818
394	20241223	133900	2067932198	1854	1854	1854	1854	0
395	20241223	133800	2067932198	1854	1854	1854	1854	2727
396	20241223	133700	2062876340	1854	1850	1854	1849	1431
397	20241223	133600	2060229222	1850	1850	1850	1850	0
398	20241223	133500	2060229222	1850	1850	1850	1850	437
399	20241223	133400	2059420772	1850	1850	1850	1850	223
400	20241223	133300	2059008222	1850	1852	1852	1849	1104
401	20241223	133200	2056966059	1850	1850	1850	1850	117
402	20241223	133100	2056749609	1849	1850	1850	1849	917
403	20241223	133000	2055054071	1850	1855	1855	1850	1163
404	20241223	132900	2052902501	1850	1851	1851	1850	6229
405	20241223	132800	2041375513	1851	1851	1852	1851	322
406	20241223	132700	2040779190	1851	1852	1853	1851	2783
407	20241223	132600	2035626736	1853	1854	1854	1853	5599
408	20241223	132500	2025251689	1855	1855	1855	1855	9
409	20241223	132400	2025234994	1855	1859	1859	1854	8016
410	20241223	132300	2010358719	1859	1859	1859	1859	200
411	20241223	132200	2009986919	1857	1858	1858	1857	394
412	20241223	132100	2009255256	1857	1857	1857	1857	63
413	20241223	132000	2009138265	1857	1856	1859	1856	227
414	20241223	131900	2008716925	1856	1856	1856	1856	0
415	20241223	131800	2008716925	1856	1856	1856	1856	748
416	20241223	131700	2007328637	1856	1858	1861	1855	5225
417	20241223	131600	1997627725	1858	1858	1859	1858	2055
418	20241223	131500	1993809335	1863	1858	1863	1858	9
419	20241223	131400	1993792593	1858	1858	1858	1858	0
420	20241223	131300	1993792593	1858	1858	1858	1858	1300
421	20241223	131200	1991377193	1858	1863	1863	1858	396
422	20241223	131100	1990641420	1858	1862	1862	1858	2644
423	20241223	131000	1985728507	1862	1862	1862	1862	500
424	20241223	130900	1984797507	1862	1862	1862	1862	150
425	20241223	130800	1984518207	1862	1859	1863	1859	341
426	20241223	130700	1983883032	1859	1859	1859	1859	600
427	20241223	130600	1982767632	1859	1864	1864	1859	4229
428	20241223	130500	1974897727	1868	1864	1868	1864	104
429	20241223	130400	1974703863	1864	1872	1872	1864	495
430	20241223	130300	1973781175	1872	1864	1872	1864	14
431	20241223	130200	1973754975	1864	1872	1872	1864	48
432	20241223	130100	1973665423	1872	1872	1872	1872	1000
433	20241223	130000	1971793423	1864	1872	1872	1864	507
434	20241223	125900	1970847989	1864	1865	1865	1864	8
435	20241223	125800	1970833074	1876	1876	1876	1876	132
436	20241223	125700	1970585442	1876	1876	1876	1876	595
437	20241223	125600	1969469222	1876	1863	1876	1863	787
438	20241223	125500	1967994014	1878	1866	1878	1866	2753
439	20241223	125400	1962832404	1865	1861	1865	1861	1461
440	20241223	125300	1960112787	1861	1861	1861	1861	25
441	20241223	125200	1960066262	1861	1861	1861	1861	300
442	20241223	125100	1959507962	1861	1861	1861	1861	1
443	20241223	125000	1959506101	1861	1861	1861	1861	5
444	20241223	124900	1959496796	1861	1861	1861	1861	173
445	20241223	124800	1959174843	1861	1861	1861	1861	2061
446	20241223	124700	1955339322	1861	1861	1861	1861	2
447	20241223	124600	1955335600	1858	1858	1858	1858	1000
448	20241223	124500	1953477600	1858	1857	1858	1857	163
449	20241223	124400	1953174897	1857	1859	1861	1857	2522
450	20241223	124300	1948488372	1859	1859	1859	1859	2
451	20241223	124200	1948484654	1859	1858	1860	1858	1254
452	20241223	124100	1946152973	1859	1859	1859	1859	1227
453	20241223	124000	1943871980	1857	1857	1857	1857	0
454	20241223	123900	1943871980	1857	1859	1859	1857	684
455	20241223	123800	1942601452	1859	1861	1861	1859	2496
456	20241223	123700	1937958258	1862	1862	1862	1861	450
457	20241223	123600	1937120373	1862	1862	1862	1861	511
458	20241223	123500	1936169223	1862	1862	1862	1862	441
459	20241223	123400	1935348081	1862	1861	1862	1861	50
460	20241223	123300	1935255011	1860	1860	1860	1860	1694
461	20241223	123200	1932104171	1860	1860	1860	1860	218
462	20241223	123100	1931698691	1860	1869	1869	1860	576
463	20241223	123000	1930624298	1869	1869	1869	1869	5
464	20241223	122900	1930614953	1866	1866	1866	1861	1683
465	20241223	122800	1927474503	1865	1865	1865	1865	1286
466	20241223	122700	1925076113	1865	1865	1865	1865	53
467	20241223	122600	1924977268	1865	1858	1865	1858	1510
468	20241223	122500	1922169644	1856	1856	1856	1856	0
469	20241223	122400	1922169644	1856	1856	1856	1856	0
470	20241223	122300	1922169644	1856	1856	1856	1856	9
471	20241223	122200	1922152940	1855	1855	1855	1855	179
472	20241223	122100	1921820895	1856	1857	1857	1855	611
473	20241223	122000	1920686464	1858	1860	1860	1858	580
474	20241223	121900	1919608024	1860	1859	1860	1857	310
475	20241223	121800	1919032033	1859	1857	1859	1857	3561
476	20241223	121700	1912418428	1857	1857	1857	1857	60
477	20241223	121600	1912307008	1857	1857	1857	1857	6
478	20241223	121500	1912295866	1855	1857	1857	1855	67
479	20241223	121400	1912171458	1857	1857	1857	1857	0
480	20241223	121300	1912171458	1857	1855	1857	1855	70
481	20241223	121200	1912041602	1855	1860	1860	1855	4542
482	20241223	121100	1903607026	1859	1859	1859	1859	1
483	20241223	121000	1903605167	1857	1857	1857	1857	58
484	20241223	120900	1903497461	1856	1856	1856	1856	2
485	20241223	120800	1903493749	1855	1857	1857	1855	1038
486	20241223	120700	1901566492	1857	1860	1860	1857	510
487	20241223	120600	1900618822	1857	1864	1865	1857	861
488	20241223	120500	1899016488	1864	1861	1864	1860	18
489	20241223	120400	1898982985	1865	1865	1865	1865	0
490	20241223	120300	1898982985	1865	1865	1865	1865	2
491	20241223	120200	1898979255	1865	1865	1865	1865	1000
492	20241223	120100	1897114255	1857	1866	1866	1857	603
493	20241223	120000	1895993016	1866	1866	1866	1866	7
494	20241223	115900	1895979954	1866	1860	1866	1860	3213
495	20241223	115800	1890003410	1859	1859	1859	1859	145
496	20241223	115700	1889733855	1859	1860	1860	1859	692
497	20241223	115600	1888446859	1860	1860	1860	1860	26
498	20241223	115500	1888398499	1860	1857	1860	1857	57
499	20241223	115400	1888292489	1857	1855	1857	1855	1606
500	20241223	115300	1885311569	1854	1853	1855	1853	260
501	20241223	115200	1884829481	1854	1855	1855	1854	223
502	20241223	115100	1884416031	1855	1857	1857	1855	16
503	20241223	115000	1884386323	1858	1858	1858	1858	5
504	20241223	114900	1884377033	1858	1854	1858	1853	739
505	20241223	114800	1883007612	1854	1862	1862	1854	653
506	20241223	114700	1881794032	1863	1854	1863	1854	7
507	20241223	114600	1881781036	1863	1855	1863	1855	687
508	20241223	114500	1880506643	1853	1855	1855	1853	103
509	20241223	114400	1880315580	1853	1855	1855	1853	347
510	20241223	114300	1879672455	1855	1855	1855	1855	30
511	20241223	114200	1879616805	1855	1855	1855	1855	313
512	20241223	114100	1879036190	1855	1857	1858	1855	697
513	20241223	114000	1877742018	1857	1852	1857	1850	6669
514	20241223	113900	1865396120	1852	1853	1853	1852	100
515	20241223	113800	1865210919	1851	1860	1860	1851	1393
516	20241223	113700	1862627385	1865	1862	1867	1861	3061
517	20241223	113600	1856924736	1862	1858	1862	1858	472
518	20241223	113500	1856046934	1858	1857	1858	1856	445
519	20241223	113400	1855220625	1857	1858	1858	1857	2
520	20241223	113300	1855216910	1859	1859	1859	1855	1843
521	20241223	113200	1851795840	1859	1861	1861	1859	1151
522	20241223	113100	1849655608	1861	1862	1862	1861	125
523	20241223	113000	1849422923	1862	1866	1866	1860	6484
524	20241223	112900	1837356185	1870	1868	1870	1861	9526
525	20241223	112800	1819591641	1867	1871	1872	1867	6331
526	20241223	112700	1807758137	1871	1873	1873	1871	101
527	20241223	112600	1807569158	1873	1873	1873	1873	65
528	20241223	112500	1807447413	1873	1873	1873	1873	0
529	20241223	112400	1807447413	1873	1873	1873	1869	37697
530	20241223	112300	1736957373	1873	1873	1873	1872	1144
531	20241223	112200	1734814994	1873	1872	1873	1871	1323
532	20241223	112100	1732338727	1873	1877	1877	1872	1652
533	20241223	112000	1729244483	1877	1880	1880	1877	2674
534	20241223	111900	1724221439	1882	1880	1882	1878	7681
535	20241223	111800	1709781940	1880	1880	1880	1880	1853
536	20241223	111700	1706298300	1883	1883	1883	1880	241
537	20241223	111600	1705845187	1883	1886	1886	1883	422
538	20241223	111500	1705050292	1886	1886	1889	1885	1714
539	20241223	111400	1701814735	1885	1884	1885	1884	368
540	20241223	111300	1701121355	1884	1882	1887	1882	1799
541	20241223	111200	1697734848	1883	1877	1883	1873	5521
542	20241223	111100	1687360973	1870	1871	1871	1870	6647
543	20241223	111000	1674930300	1871	1871	1872	1870	3820
544	20241223	110900	1667784688	1870	1872	1884	1870	6684
545	20241223	110800	1655276681	1872	1879	1887	1872	1287
546	20241223	110700	1652865162	1879	1879	1879	1879	20
547	20241223	110600	1652827582	1879	1879	1879	1879	220
548	20241223	110500	1652414202	1880	1880	1880	1880	0
549	20241223	110400	1652414202	1880	1874	1880	1874	33
550	20241223	110300	1652352254	1874	1881	1881	1872	11236
551	20241223	110200	1631271743	1882	1880	1884	1880	379
552	20241223	110100	1630558527	1878	1880	1880	1878	4684
553	20241223	110000	1621760943	1879	1880	1880	1878	2374
554	20241223	105900	1617299625	1880	1890	1890	1880	9153
555	20241223	105800	1600065254	1890	1890	1890	1890	6
556	20241223	105700	1600053914	1890	1890	1890	1890	1006
557	20241223	105600	1598152574	1890	1889	1890	1887	452
558	20241223	105500	1597298564	1889	1882	1889	1882	2166
559	20241223	105400	1593214934	1882	1880	1882	1880	1360
560	20241223	105300	1590658128	1880	1888	1888	1880	1055
561	20241223	105200	1588673119	1889	1880	1889	1880	394
562	20241223	105100	1587932131	1878	1883	1883	1877	4100
563	20241223	105000	1580227742	1884	1888	1888	1884	259
564	20241223	104900	1579739505	1885	1886	1886	1885	1672
565	20241223	104800	1576586204	1887	1884	1887	1884	1147
566	20241223	104700	1574424254	1884	1880	1884	1878	4573
567	20241223	104600	1565830360	1879	1879	1882	1876	4924
568	20241223	104500	1556578768	1879	1890	1890	1879	10738
569	20241223	104400	1536341906	1891	1891	1891	1888	2474
570	20241223	104300	1531668523	1892	1896	1896	1892	946
571	20241223	104200	1529875953	1895	1898	1900	1895	2745
572	20241223	104100	1524666458	1898	1898	1898	1895	1195
573	20241223	104000	1522399314	1898	1896	1898	1889	4216
574	20241223	103900	1514423588	1895	1905	1905	1895	854
575	20241223	103800	1512803403	1905	1894	1905	1891	362
576	20241223	103700	1512117320	1891	1915	1915	1891	16318
577	20241223	103600	1481153659	1915	1915	1915	1915	1
578	20241223	103500	1481151744	1916	1915	1917	1905	2100
579	20241223	103400	1477130182	1916	1906	1916	1903	5316
580	20241223	103300	1466985738	1911	1901	1912	1900	3742
581	20241223	103200	1459840618	1900	1903	1905	1900	1240
582	20241223	103100	1457481520	1905	1913	1913	1900	1259
583	20241223	103000	1455085237	1901	1915	1916	1901	550
584	20241223	102900	1454037791	1916	1908	1918	1896	917
585	20241223	102800	1452287950	1908	1921	1921	1895	4096
586	20241223	102700	1444493141	1902	1909	1923	1902	2396
587	20241223	102600	1439928509	1909	1911	1911	1909	1736
588	20241223	102500	1436612676	1923	1935	1936	1903	1557
589	20241223	102400	1433610178	1903	1903	1936	1894	6385
590	20241223	102300	1421354092	1908	1911	1911	1893	16067
591	20241223	102200	1390787954	1904	1912	1912	1903	3584
592	20241223	102100	1383957084	1912	1920	1921	1902	8778
593	20241223	102000	1367175887	1926	1952	1954	1911	18343
594	20241223	101900	1331628382	1954	1971	1971	1954	15804
595	20241223	101800	1300690686	1975	1986	1986	1974	20340
596	20241223	101700	1260369319	1985	1962	1985	1958	52161
597	20241223	101600	1157567572	1960	1958	1961	1957	6531
598	20241223	101500	1144767414	1958	1954	1958	1952	803
599	20241223	101400	1143198502	1955	1954	1955	1952	5235
600	20241223	101300	1132974686	1953	1951	1956	1949	1739
601	20241223	101200	1129581153	1952	1964	1964	1952	5599
602	20241223	101100	1118613133	1961	1951	1964	1951	17614
603	20241223	101000	1084115116	1952	1952	1953	1951	5049
604	20241223	100900	1074256316	1952	1953	1953	1952	1193
605	20241223	100800	1071927489	1955	1951	1955	1944	3481
606	20241223	100700	1065146620	1950	1943	1955	1942	4453
607	20241223	100600	1056455445	1940	1947	1947	1940	9251
608	20241223	100500	1038463421	1955	1959	1959	1945	13994
609	20241223	100400	1011175733	1959	1960	1960	1945	13412
610	20241223	100300	984955775	1953	1947	1960	1935	24906
611	20241223	100200	936407036	1950	1946	1967	1945	41915
612	20241223	100100	854412731	1950	1924	1950	1919	33595
613	20241223	100000	789524005	1924	1906	1924	1906	21870
614	20241223	095900	747652204	1906	1898	1906	1895	5882
615	20241223	095800	736483022	1895	1897	1906	1895	1277
616	20241223	095700	734061258	1896	1895	1897	1895	473
617	20241223	095600	733164592	1896	1900	1900	1896	2935
618	20241223	095500	727592035	1901	1901	1908	1900	2671
619	20241223	095400	722512405	1901	1912	1912	1897	6613
620	20241223	095300	709923902	1908	1906	1913	1905	5688
621	20241223	095200	699053569	1913	1915	1917	1906	9077
622	20241223	095100	681688251	1915	1915	1920	1910	3961
623	20241223	095000	674098129	1915	1921	1924	1915	6902
624	20241223	094900	660849109	1920	1924	1930	1919	13054
625	20241223	094800	635714557	1924	1913	1924	1912	16150
626	20241223	094700	604778488	1913	1930	1930	1903	16252
627	20241223	094600	573737905	1930	1870	1930	1867	55706
628	20241223	094500	468138425	1874	1868	1874	1868	651
629	20241223	094400	466919279	1868	1867	1870	1865	2024
630	20241223	094300	463142702	1866	1858	1870	1858	5419
631	20241223	094200	453021306	1856	1858	1863	1856	1373
632	20241223	094100	450469954	1856	1858	1864	1856	4464
633	20241223	094000	442177196	1858	1853	1858	1851	4553
634	20241223	093900	433740427	1853	1853	1854	1853	1319
635	20241223	093800	431296319	1853	1861	1865	1853	2756
636	20241223	093700	426166336	1853	1851	1853	1851	150
637	20241223	093600	425888677	1849	1861	1862	1848	767
638	20241223	093500	424468246	1862	1850	1863	1850	2895
639	20241223	093400	419085030	1850	1851	1861	1850	1463
640	20241223	093300	416375687	1851	1861	1862	1850	1685
641	20241223	093200	413243301	1862	1863	1863	1850	610
642	20241223	093100	412112074	1863	1870	1870	1863	591
643	20241223	093000	411009901	1876	1877	1877	1875	2391
644	20241223	092900	406522191	1877	1859	1879	1859	5481
645	20241223	092800	396239169	1859	1851	1874	1845	1988
646	20241223	092700	392561419	1852	1878	1879	1852	4213
647	20241223	092600	384691844	1855	1847	1879	1847	4865
648	20241223	092500	375589917	1847	1847	1854	1846	1305
649	20241223	092400	373178913	1848	1845	1851	1837	1346
650	20241223	092300	370689997	1846	1838	1846	1837	1394
651	20241223	092200	368125445	1839	1828	1839	1827	8514
652	20241223	092100	352549450	1828	1827	1837	1825	2274
653	20241223	092000	348393283	1826	1844	1850	1825	6123
654	20241223	091900	337160101	1850	1863	1863	1848	7344
655	20241223	091800	323531502	1864	1867	1879	1864	6002
656	20241223	091700	312332126	1879	1871	1879	1870	3829
657	20241223	091600	305158073	1882	1882	1883	1867	1609
658	20241223	091500	302131884	1884	1885	1885	1875	5130
659	20241223	091400	292488420	1886	1887	1887	1875	10666
660	20241223	091300	272434302	1887	1876	1889	1870	13819
661	20241223	091200	246480544	1876	1879	1890	1874	10991
662	20241223	091100	225763159	1879	1854	1888	1854	19210
663	20241223	091000	189803704	1850	1832	1853	1830	18972
664	20241223	090900	154860404	1832	1826	1832	1823	12844
665	20241223	090800	131411945	1824	1826	1830	1812	1605
666	20241223	090700	128492741	1811	1822	1828	1811	597
667	20241223	090600	127405129	1822	1810	1822	1810	2220
668	20241223	090500	123382090	1810	1809	1826	1809	2859
669	20241223	090400	118203182	1812	1831	1831	1809	20419
670	20241223	090300	81033802	1832	1840	1841	1831	3170
671	20241223	090200	75208312	1840	1830	1842	1830	10246
672	20241223	090100	56383607	1829	1808	1829	1808	10593
673	20241223	090000	37147881	1805	1808	1810	1798	20216