KissMeData/205100/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	204100	1006023721	1880	1880	1880	1880	19465
3	20241220	204000	1006023721	1880	1880	1880	1880	0
4	20241220	203900	1006023721	1880	1880	1880	1880	0
5	20241220	203800	1006023721	1880	1880	1880	1880	0
6	20241220	203700	1006023721	1880	1880	1880	1880	0
7	20241220	203600	1006023721	1880	1880	1880	1880	0
8	20241220	203500	1006023721	1880	1880	1880	1880	0
9	20241220	203400	1006023721	1880	1880	1880	1880	0
10	20241220	203300	1006023721	1880	1880	1880	1880	0
11	20241220	203200	1006023721	1880	1880	1880	1880	0
12	20241220	203100	1006023721	1880	1880	1880	1880	0
13	20241220	203000	1006023721	1880	1880	1880	1880	0
14	20241220	202900	1006023721	1880	1880	1880	1880	0
15	20241220	202800	1006023721	1880	1880	1880	1880	0
16	20241220	202700	1006023721	1880	1880	1880	1880	0
17	20241220	202600	1006023721	1880	1880	1880	1880	0
18	20241220	202500	1006023721	1880	1880	1880	1880	0
19	20241220	202400	1006023721	1880	1880	1880	1880	0
20	20241220	202300	1006023721	1880	1880	1880	1880	0
21	20241220	202200	1006023721	1880	1880	1880	1880	0
22	20241220	202100	1006023721	1880	1880	1880	1880	0
23	20241220	202000	1006023721	1880	1880	1880	1880	0
24	20241220	201900	1006023721	1880	1880	1880	1880	0
25	20241220	201800	1006023721	1880	1880	1880	1880	0
26	20241220	201700	1006023721	1880	1880	1880	1880	0
27	20241220	201600	1006023721	1880	1880	1880	1880	0
28	20241220	201500	1006023721	1880	1880	1880	1880	0
29	20241220	201400	1006023721	1880	1880	1880	1880	0
30	20241220	201300	1006023721	1880	1880	1880	1880	0
31	20241220	201200	1006023721	1880	1880	1880	1880	0
32	20241220	201100	1006023721	1880	1880	1880	1880	19465
33	20241220	201000	1006023721	1880	1880	1880	1880	0
34	20241220	200900	1006023721	1880	1880	1880	1880	0
35	20241220	200800	1006023721	1880	1880	1880	1880	0
36	20241220	200700	1006023721	1880	1880	1880	1880	0
37	20241220	200600	1006023721	1880	1880	1880	1880	0
38	20241220	200500	1006023721	1880	1880	1880	1880	0
39	20241220	200400	1006023721	1880	1880	1880	1880	0
40	20241220	200300	1006023721	1880	1880	1880	1880	0
41	20241220	200200	1006023721	1880	1880	1880	1880	0
42	20241220	200100	1006023721	1880	1880	1880	1880	0
43	20241220	200000	1006023721	1880	1880	1880	1880	0
44	20241220	195900	1006023721	1880	1880	1880	1880	0
45	20241220	195800	1006023721	1880	1880	1880	1880	0
46	20241220	195700	1006023721	1880	1880	1880	1880	0
47	20241220	195600	1006023721	1880	1880	1880	1880	0
48	20241220	195500	1006023721	1880	1880	1880	1880	0
49	20241220	195400	1006023721	1880	1880	1880	1880	0
50	20241220	195300	1006023721	1880	1880	1880	1880	0
51	20241220	195200	1006023721	1880	1880	1880	1880	0
52	20241220	195100	1006023721	1880	1880	1880	1880	0
53	20241220	195000	1006023721	1880	1880	1880	1880	0
54	20241220	194900	1006023721	1880	1880	1880	1880	0
55	20241220	194800	1006023721	1880	1880	1880	1880	0
56	20241220	194700	1006023721	1880	1880	1880	1880	0
57	20241220	194600	1006023721	1880	1880	1880	1880	0
58	20241220	194500	1006023721	1880	1880	1880	1880	0
59	20241220	194400	1006023721	1880	1880	1880	1880	0
60	20241220	194300	1006023721	1880	1880	1880	1880	0
61	20241220	194200	1006023721	1880	1880	1880	1880	0
62	20241220	194100	1006023721	1880	1880	1880	1880	19465
63	20241220	194000	1006023721	1880	1880	1880	1880	0
64	20241220	193900	1006023721	1880	1880	1880	1880	0
65	20241220	193800	1006023721	1880	1880	1880	1880	0
66	20241220	193700	1006023721	1880	1880	1880	1880	0
67	20241220	193600	1006023721	1880	1880	1880	1880	0
68	20241220	193500	1006023721	1880	1880	1880	1880	0
69	20241220	193400	1006023721	1880	1880	1880	1880	0
70	20241220	193300	1006023721	1880	1880	1880	1880	0
71	20241220	193200	1006023721	1880	1880	1880	1880	0
72	20241220	193100	1006023721	1880	1880	1880	1880	0
73	20241220	193000	1006023721	1880	1880	1880	1880	0
74	20241220	192900	1006023721	1880	1880	1880	1880	0
75	20241220	192800	1006023721	1880	1880	1880	1880	0
76	20241220	192700	1006023721	1880	1880	1880	1880	0
77	20241220	192600	1006023721	1880	1880	1880	1880	0
78	20241220	192500	1006023721	1880	1880	1880	1880	0
79	20241220	192400	1006023721	1880	1880	1880	1880	0
80	20241220	192300	1006023721	1880	1880	1880	1880	0
81	20241220	192200	1006023721	1880	1880	1880	1880	0
82	20241220	192100	1006023721	1880	1880	1880	1880	0
83	20241220	192000	1006023721	1880	1880	1880	1880	0
84	20241220	191900	1006023721	1880	1880	1880	1880	0
85	20241220	191800	1006023721	1880	1880	1880	1880	0
86	20241220	191700	1006023721	1880	1880	1880	1880	0
87	20241220	191600	1006023721	1880	1880	1880	1880	0
88	20241220	191500	1006023721	1880	1880	1880	1880	0
89	20241220	191400	1006023721	1880	1880	1880	1880	0
90	20241220	191300	1006023721	1880	1880	1880	1880	0
91	20241220	191200	1006023721	1880	1880	1880	1880	0
92	20241220	191100	1006023721	1880	1880	1880	1880	19465
93	20241220	191000	1006023721	1880	1880	1880	1880	0
94	20241220	190900	1006023721	1880	1880	1880	1880	0
95	20241220	190800	1006023721	1880	1880	1880	1880	0
96	20241220	190700	1006023721	1880	1880	1880	1880	0
97	20241220	190600	1006023721	1880	1880	1880	1880	0
98	20241220	190500	1006023721	1880	1880	1880	1880	0
99	20241220	190400	1006023721	1880	1880	1880	1880	0
100	20241220	190300	1006023721	1880	1880	1880	1880	0
101	20241220	190200	1006023721	1880	1880	1880	1880	0
102	20241220	190100	1006023721	1880	1880	1880	1880	0
103	20241220	190000	1006023721	1880	1880	1880	1880	0
104	20241220	185900	1006023721	1880	1880	1880	1880	0
105	20241220	185800	1006023721	1880	1880	1880	1880	0
106	20241220	185700	1006023721	1880	1880	1880	1880	0
107	20241220	185600	1006023721	1880	1880	1880	1880	0
108	20241220	185500	1006023721	1880	1880	1880	1880	0
109	20241220	185400	1006023721	1880	1880	1880	1880	0
110	20241220	185300	1006023721	1880	1880	1880	1880	0
111	20241220	185200	1006023721	1880	1880	1880	1880	0
112	20241220	185100	1006023721	1880	1880	1880	1880	0
113	20241220	185000	1006023721	1880	1880	1880	1880	0
114	20241220	184900	1006023721	1880	1880	1880	1880	0
115	20241220	184800	1006023721	1880	1880	1880	1880	0
116	20241220	184700	1006023721	1880	1880	1880	1880	0
117	20241220	184600	1006023721	1880	1880	1880	1880	0
118	20241220	184500	1006023721	1880	1880	1880	1880	0
119	20241220	184400	1006023721	1880	1880	1880	1880	0
120	20241220	184300	1006023721	1880	1880	1880	1880	0
121	20241220	184200	1006023721	1880	1880	1880	1880	0
122	20241220	184100	1006023721	1880	1880	1880	1880	19465
123	20241220	184000	1006023721	1880	1880	1880	1880	0
124	20241220	183900	1006023721	1880	1880	1880	1880	0
125	20241220	183800	1006023721	1880	1880	1880	1880	0
126	20241220	183700	1006023721	1880	1880	1880	1880	0
127	20241220	183600	1006023721	1880	1880	1880	1880	0
128	20241220	183500	1006023721	1880	1880	1880	1880	0
129	20241220	183400	1006023721	1880	1880	1880	1880	0
130	20241220	183300	1006023721	1880	1880	1880	1880	0
131	20241220	183200	1006023721	1880	1880	1880	1880	0
132	20241220	183100	1006023721	1880	1880	1880	1880	0
133	20241220	183000	1006023721	1880	1880	1880	1880	0
134	20241220	182900	1006023721	1880	1880	1880	1880	0
135	20241220	182800	1006023721	1880	1880	1880	1880	0
136	20241220	182700	1006023721	1880	1880	1880	1880	0
137	20241220	182600	1006023721	1880	1880	1880	1880	0
138	20241220	182500	1006023721	1880	1880	1880	1880	0
139	20241220	182400	1006023721	1880	1880	1880	1880	0
140	20241220	182300	1006023721	1880	1880	1880	1880	0
141	20241220	182200	1006023721	1880	1880	1880	1880	0
142	20241220	182100	1006023721	1880	1880	1880	1880	0
143	20241220	182000	1006023721	1880	1880	1880	1880	0
144	20241220	181900	1006023721	1880	1880	1880	1880	0
145	20241220	181800	1006023721	1880	1880	1880	1880	0
146	20241220	181700	1006023721	1880	1880	1880	1880	0
147	20241220	181600	1006023721	1880	1880	1880	1880	0
148	20241220	181500	1006023721	1880	1880	1880	1880	0
149	20241220	181400	1006023721	1880	1880	1880	1880	0
150	20241220	181300	1006023721	1880	1880	1880	1880	0
151	20241220	181200	1006023721	1880	1880	1880	1880	0
152	20241220	181100	1006023721	1880	1880	1880	1880	19465
153	20241220	181000	1006023721	1880	1880	1880	1880	0
154	20241220	180900	1006023721	1880	1880	1880	1880	0
155	20241220	180800	1006023721	1880	1880	1880	1880	0
156	20241220	180700	1006023721	1880	1880	1880	1880	0
157	20241220	180600	1006023721	1880	1880	1880	1880	0
158	20241220	180500	1006023721	1880	1880	1880	1880	0
159	20241220	180400	1006023721	1880	1880	1880	1880	0
160	20241220	180300	1006023721	1880	1880	1880	1880	0
161	20241220	180200	1006023721	1880	1880	1880	1880	0
162	20241220	180100	1006023721	1880	1880	1880	1880	0
163	20241220	180000	1006023721	1880	1880	1880	1880	0
164	20241220	175900	1006023721	1880	1880	1880	1880	0
165	20241220	175800	1006023721	1880	1880	1880	1880	0
166	20241220	175700	1006023721	1880	1880	1880	1880	0
167	20241220	175600	1006023721	1880	1880	1880	1880	0
168	20241220	175500	1006023721	1880	1880	1880	1880	0
169	20241220	175400	1006023721	1880	1880	1880	1880	0
170	20241220	175300	1006023721	1880	1880	1880	1880	0
171	20241220	175200	1006023721	1880	1880	1880	1880	0
172	20241220	175100	1006023721	1880	1880	1880	1880	0
173	20241220	175000	1006023721	1880	1880	1880	1880	0
174	20241220	174900	1006023721	1880	1880	1880	1880	0
175	20241220	174800	1006023721	1880	1880	1880	1880	0
176	20241220	174700	1006023721	1880	1880	1880	1880	0
177	20241220	174600	1006023721	1880	1880	1880	1880	0
178	20241220	174500	1006023721	1880	1880	1880	1880	0
179	20241220	174400	1006023721	1880	1880	1880	1880	0
180	20241220	174300	1006023721	1880	1880	1880	1880	0
181	20241220	174200	1006023721	1880	1880	1880	1880	0
182	20241220	174100	1006023721	1880	1880	1880	1880	19465
183	20241220	174000	1006023721	1880	1880	1880	1880	0
184	20241220	173900	1006023721	1880	1880	1880	1880	0
185	20241220	173800	1006023721	1880	1880	1880	1880	0
186	20241220	173700	1006023721	1880	1880	1880	1880	0
187	20241220	173600	1006023721	1880	1880	1880	1880	0
188	20241220	173500	1006023721	1880	1880	1880	1880	0
189	20241220	173400	1006023721	1880	1880	1880	1880	0
190	20241220	173300	1006023721	1880	1880	1880	1880	0
191	20241220	173200	1006023721	1880	1880	1880	1880	0
192	20241220	173100	1006023721	1880	1880	1880	1880	0
193	20241220	173000	1006023721	1880	1880	1880	1880	0
194	20241220	172900	1006023721	1880	1880	1880	1880	0
195	20241220	172800	1006023721	1880	1880	1880	1880	0
196	20241220	172700	1006023721	1880	1880	1880	1880	0
197	20241220	172600	1006023721	1880	1880	1880	1880	0
198	20241220	172500	1006023721	1880	1880	1880	1880	0
199	20241220	172400	1006023721	1880	1880	1880	1880	0
200	20241220	172300	1006023721	1880	1880	1880	1880	0
201	20241220	172200	1006023721	1880	1880	1880	1880	0
202	20241220	172100	1006023721	1880	1880	1880	1880	0
203	20241220	172000	1006023721	1880	1880	1880	1880	0
204	20241220	171900	1006023721	1880	1880	1880	1880	0
205	20241220	171800	1006023721	1880	1880	1880	1880	0
206	20241220	171700	1006023721	1880	1880	1880	1880	0
207	20241220	171600	1006023721	1880	1880	1880	1880	0
208	20241220	171500	1006023721	1880	1880	1880	1880	0
209	20241220	171400	1006023721	1880	1880	1880	1880	0
210	20241220	171300	1006023721	1880	1880	1880	1880	0
211	20241220	171200	1006023721	1880	1880	1880	1880	0
212	20241220	171100	1006023721	1880	1880	1880	1880	19465
213	20241220	171000	1006023721	1880	1880	1880	1880	0
214	20241220	170900	1006023721	1880	1880	1880	1880	0
215	20241220	170800	1006023721	1880	1880	1880	1880	0
216	20241220	170700	1006023721	1880	1880	1880	1880	0
217	20241220	170600	1006023721	1880	1880	1880	1880	0
218	20241220	170500	1006023721	1880	1880	1880	1880	0
219	20241220	170400	1006023721	1880	1880	1880	1880	0
220	20241220	170300	1006023721	1880	1880	1880	1880	0
221	20241220	170200	1006023721	1880	1880	1880	1880	0
222	20241220	170100	1006023721	1880	1880	1880	1880	0
223	20241220	170000	1006023721	1880	1880	1880	1880	0
224	20241220	165900	1006023721	1880	1880	1880	1880	0
225	20241220	165800	1006023721	1880	1880	1880	1880	0
226	20241220	165700	1006023721	1880	1880	1880	1880	0
227	20241220	165600	1006023721	1880	1880	1880	1880	0
228	20241220	165500	1006023721	1880	1880	1880	1880	0
229	20241220	165400	1006023721	1880	1880	1880	1880	0
230	20241220	165300	1006023721	1880	1880	1880	1880	0
231	20241220	165200	1006023721	1880	1880	1880	1880	0
232	20241220	165100	1006023721	1880	1880	1880	1880	0
233	20241220	165000	1006023721	1880	1880	1880	1880	0
234	20241220	164900	1006023721	1880	1880	1880	1880	0
235	20241220	164800	1006023721	1880	1880	1880	1880	0
236	20241220	164700	1006023721	1880	1880	1880	1880	0
237	20241220	164600	1006023721	1880	1880	1880	1880	0
238	20241220	164500	1006023721	1880	1880	1880	1880	0
239	20241220	164400	1006023721	1880	1880	1880	1880	0
240	20241220	164300	1006023721	1880	1880	1880	1880	0
241	20241220	164200	1006023721	1880	1880	1880	1880	0
242	20241220	164100	1006023721	1880	1880	1880	1880	19465
243	20241220	164000	1006023721	1880	1880	1880	1880	0
244	20241220	163900	1006023721	1880	1880	1880	1880	0
245	20241220	163800	1006023721	1880	1880	1880	1880	0
246	20241220	163700	1006023721	1880	1880	1880	1880	0
247	20241220	163600	1006023721	1880	1880	1880	1880	0
248	20241220	163500	1006023721	1880	1880	1880	1880	0
249	20241220	163400	1006023721	1880	1880	1880	1880	0
250	20241220	163300	1006023721	1880	1880	1880	1880	0
251	20241220	163200	1006023721	1880	1880	1880	1880	0
252	20241220	163100	1006023721	1880	1880	1880	1880	0
253	20241220	163000	1006023721	1880	1880	1880	1880	0
254	20241220	162900	1006023721	1880	1880	1880	1880	0
255	20241220	162800	1006023721	1880	1880	1880	1880	0
256	20241220	162700	1006023721	1880	1880	1880	1880	0
257	20241220	162600	1006023721	1880	1880	1880	1880	0
258	20241220	162500	1006023721	1880	1880	1880	1880	0
259	20241220	162400	1006023721	1880	1880	1880	1880	0
260	20241220	162300	1006023721	1880	1880	1880	1880	0
261	20241220	162200	1006023721	1880	1880	1880	1880	0
262	20241220	162100	1006023721	1880	1880	1880	1880	0
263	20241220	162000	1006023721	1880	1880	1880	1880	0
264	20241220	161900	1006023721	1880	1880	1880	1880	0
265	20241220	161800	1006023721	1880	1880	1880	1880	0
266	20241220	161700	1006023721	1880	1880	1880	1880	0
267	20241220	161600	1006023721	1880	1880	1880	1880	0
268	20241220	161500	1006023721	1880	1880	1880	1880	0
269	20241220	161400	1006023721	1880	1880	1880	1880	0
270	20241220	161300	1006023721	1880	1880	1880	1880	0
271	20241220	161200	1006023721	1880	1880	1880	1880	0
272	20241220	161100	1006023721	1880	1880	1880	1880	19465
273	20241220	161000	1006023721	1880	1880	1880	1880	0
274	20241220	160900	1006023721	1880	1880	1880	1880	0
275	20241220	160800	1006023721	1880	1880	1880	1880	0
276	20241220	160700	1006023721	1880	1880	1880	1880	0
277	20241220	160600	1006023721	1880	1880	1880	1880	0
278	20241220	160500	1006023721	1880	1880	1880	1880	0
279	20241220	160400	1006023721	1880	1880	1880	1880	0
280	20241220	160300	1006023721	1880	1880	1880	1880	0
281	20241220	160200	1006023721	1880	1880	1880	1880	0
282	20241220	160100	1006023721	1880	1880	1880	1880	0
283	20241220	160000	1006023721	1880	1880	1880	1880	0
284	20241220	155900	1006023721	1880	1880	1880	1880	0
285	20241220	155800	1006023721	1880	1880	1880	1880	0
286	20241220	155700	1006023721	1880	1880	1880	1880	0
287	20241220	155600	1006023721	1880	1880	1880	1880	0
288	20241220	155500	1006023721	1880	1880	1880	1880	0
289	20241220	155400	1006023721	1880	1880	1880	1880	0
290	20241220	155300	1006023721	1880	1880	1880	1880	0
291	20241220	155200	1006023721	1880	1880	1880	1880	0
292	20241220	155100	1006023721	1880	1880	1880	1880	0
293	20241220	155000	1006023721	1880	1880	1880	1880	0
294	20241220	154900	1006023721	1880	1880	1880	1880	0
295	20241220	154800	1006023721	1880	1880	1880	1880	0
296	20241220	154700	1006023721	1880	1880	1880	1880	0
297	20241220	154600	1006023721	1880	1880	1880	1880	0
298	20241220	154500	1006023721	1880	1880	1880	1880	0
299	20241220	154400	1006023721	1880	1880	1880	1880	0
300	20241220	154300	1006023721	1880	1880	1880	1880	0
301	20241220	154200	1006023721	1880	1880	1880	1880	0
302	20241220	154100	1006023721	1880	1880	1880	1880	19465
303	20241220	154000	1006023721	1880	1880	1880	1880	0
304	20241220	153900	1006023721	1880	1880	1880	1880	0
305	20241220	153800	1006023721	1880	1880	1880	1880	0
306	20241220	153700	1006023721	1880	1880	1880	1880	0
307	20241220	153600	1006023721	1880	1880	1880	1880	0
308	20241220	153500	1006023721	1880	1880	1880	1880	0
309	20241220	153400	1006023721	1880	1880	1880	1880	0
310	20241220	153300	1006023721	1880	1880	1880	1880	0
311	20241220	153200	1006023721	1880	1880	1880	1880	0
312	20241220	153100	1006023721	1880	1880	1880	1880	0
313	20241220	153000	1006023721	1880	1880	1880	1880	19465
314	20241220	152900	969429521	1856	1856	1856	1856	0
315	20241220	152800	969429521	1856	1856	1856	1856	0
316	20241220	152700	969429521	1856	1856	1856	1856	0
317	20241220	152600	969429521	1856	1856	1856	1856	0
318	20241220	152500	969429521	1856	1856	1856	1856	0
319	20241220	152400	969429521	1856	1856	1856	1856	0
320	20241220	152300	969429521	1856	1856	1856	1856	0
321	20241220	152200	969429521	1856	1856	1856	1856	0
322	20241220	152100	969429521	1856	1856	1856	1856	0
323	20241220	152000	969429521	1856	1856	1856	1856	0
324	20241220	151900	969429521	1856	1857	1857	1856	8009
325	20241220	151800	954562673	1857	1857	1857	1856	2806
326	20241220	151700	949351932	1857	1858	1858	1857	3706
327	20241220	151600	942469107	1858	1858	1858	1858	1243
328	20241220	151500	940159613	1859	1858	1859	1858	2150
329	20241220	151400	936164813	1858	1858	1858	1857	990
330	20241220	151300	934325963	1858	1859	1859	1857	269
331	20241220	151200	933826316	1859	1858	1859	1857	5802
332	20241220	151100	923050893	1857	1858	1859	1857	1732
333	20241220	151000	919832986	1858	1857	1858	1857	536
334	20241220	150900	918837129	1858	1858	1858	1857	1889
335	20241220	150800	915328492	1859	1859	1859	1859	112
336	20241220	150700	915120284	1859	1861	1861	1859	173
337	20241220	150600	914798577	1862	1862	1862	1862	118
338	20241220	150500	914578861	1862	1859	1862	1859	2040
339	20241220	150400	910781657	1858	1858	1858	1858	419
340	20241220	150300	910003155	1858	1858	1858	1858	233
341	20241220	150200	909570241	1858	1858	1858	1858	649
342	20241220	150100	908364399	1858	1858	1858	1858	500
343	20241220	150000	907435399	1858	1858	1858	1858	0
344	20241220	145900	907435399	1858	1860	1860	1858	475
345	20241220	145800	906552646	1859	1859	1859	1859	1284
346	20241220	145700	904165690	1859	1859	1859	1859	68
347	20241220	145600	904039278	1859	1862	1862	1859	2459
348	20241220	145500	899466372	1862	1862	1862	1862	200
349	20241220	145400	899093972	1862	1864	1864	1862	5
350	20241220	145300	899084654	1864	1864	1864	1864	34
351	20241220	145200	899021278	1865	1865	1865	1865	0
352	20241220	145100	899021278	1865	1865	1865	1865	20
353	20241220	145000	898983978	1865	1865	1865	1865	19
354	20241220	144900	898948543	1865	1865	1865	1865	1
355	20241220	144800	898946678	1861	1861	1861	1861	0
356	20241220	144700	898946678	1861	1862	1862	1861	30
357	20241220	144600	898890842	1862	1863	1863	1862	1400
358	20241220	144500	896284020	1862	1862	1862	1862	0
359	20241220	144400	896284020	1862	1862	1862	1862	0
360	20241220	144300	896284020	1862	1862	1862	1862	0
361	20241220	144200	896284020	1862	1862	1862	1862	0
362	20241220	144100	896284020	1862	1862	1862	1862	1695
363	20241220	144000	893127930	1863	1863	1863	1863	386
364	20241220	143900	892408812	1863	1863	1863	1863	800
365	20241220	143800	890918412	1864	1865	1865	1864	950
366	20241220	143700	889147246	1865	1865	1865	1865	422
367	20241220	143600	888360216	1865	1865	1865	1865	100
368	20241220	143500	888173716	1866	1866	1866	1866	9
369	20241220	143400	888156922	1866	1867	1867	1866	486
370	20241220	143300	887249572	1867	1867	1867	1867	5
371	20241220	143200	887240237	1867	1871	1871	1867	408
372	20241220	143100	886477285	1868	1868	1868	1868	0
373	20241220	143000	886477285	1868	1871	1871	1868	883
374	20241220	142900	884827832	1871	1869	1871	1869	30
375	20241220	142800	884771711	1869	1869	1869	1869	110
376	20241220	142700	884566121	1869	1869	1869	1869	0
377	20241220	142600	884566121	1869	1870	1870	1869	103
378	20241220	142500	884373601	1870	1870	1870	1870	0
379	20241220	142400	884373601	1870	1871	1871	1870	634
380	20241220	142300	883187487	1871	1871	1871	1871	30
381	20241220	142200	883131357	1871	1871	1871	1871	12
382	20241220	142100	883108905	1872	1873	1873	1869	245
383	20241220	142000	882650758	1869	1869	1869	1869	0
384	20241220	141900	882650758	1869	1869	1869	1869	0
385	20241220	141800	882650758	1869	1870	1870	1869	577
386	20241220	141700	881572343	1869	1869	1869	1869	0
387	20241220	141600	881572343	1869	1869	1869	1869	1
388	20241220	141500	881570474	1869	1870	1870	1869	1782
389	20241220	141400	878238137	1871	1871	1871	1871	20
390	20241220	141300	878200717	1873	1873	1873	1873	23
391	20241220	141200	878157638	1872	1873	1873	1871	1023
392	20241220	141100	876243593	1873	1871	1873	1871	4
393	20241220	141000	876236103	1873	1873	1873	1871	197
394	20241220	140900	875867124	1866	1866	1866	1866	1
395	20241220	140800	875865258	1868	1868	1868	1868	45
396	20241220	140700	875781198	1868	1868	1868	1868	19
397	20241220	140600	875745706	1868	1867	1868	1867	8
398	20241220	140500	875730769	1868	1868	1868	1868	30
399	20241220	140400	875674729	1862	1866	1866	1862	49
400	20241220	140300	875583347	1867	1867	1867	1867	142
401	20241220	140200	875318233	1868	1869	1869	1867	510
402	20241220	140100	874365923	1869	1869	1869	1869	76
403	20241220	140000	874223879	1869	1869	1869	1869	0
404	20241220	135900	874223879	1869	1869	1869	1869	209
405	20241220	135800	873833258	1867	1867	1867	1867	19
406	20241220	135700	873797785	1866	1863	1866	1863	1432
407	20241220	135600	871127548	1862	1862	1862	1862	25
408	20241220	135500	871080998	1859	1859	1859	1859	0
409	20241220	135400	871080998	1859	1860	1860	1859	4706
410	20241220	135300	862331576	1860	1860	1860	1860	100
411	20241220	135200	862145576	1859	1859	1859	1859	0
412	20241220	135100	862145576	1859	1860	1860	1859	6010
413	20241220	135000	850971940	1860	1860	1860	1860	0
414	20241220	134900	850971940	1860	1860	1860	1860	0
415	20241220	134800	850971940	1860	1860	1860	1860	0
416	20241220	134700	850971940	1860	1860	1860	1860	0
417	20241220	134600	850971940	1860	1860	1860	1860	0
418	20241220	134500	850971940	1860	1860	1860	1860	214
419	20241220	134400	850573900	1860	1860	1860	1860	0
420	20241220	134300	850573900	1860	1860	1860	1860	142
421	20241220	134200	850309780	1860	1860	1860	1860	317
422	20241220	134100	849720160	1860	1860	1860	1860	570
423	20241220	134000	848659960	1860	1861	1861	1860	500
424	20241220	133900	847729838	1861	1861	1861	1861	0
425	20241220	133800	847729838	1861	1861	1861	1861	105
426	20241220	133700	847534433	1860	1860	1860	1860	0
427	20241220	133600	847534433	1860	1860	1860	1860	801
428	20241220	133500	846044573	1860	1860	1860	1860	1900
429	20241220	133400	842510573	1860	1860	1860	1860	0
430	20241220	133300	842510573	1860	1860	1860	1860	1
431	20241220	133200	842508713	1865	1865	1865	1865	11
432	20241220	133100	842488198	1861	1861	1861	1861	190
433	20241220	133000	842134608	1861	1861	1861	1861	281
434	20241220	132900	841611667	1861	1865	1865	1861	102
435	20241220	132800	841421829	1865	1865	1865	1865	0
436	20241220	132700	841421829	1865	1865	1865	1865	35
437	20241220	132600	841356554	1866	1866	1866	1866	81
438	20241220	132500	841205408	1866	1866	1866	1866	0
439	20241220	132400	841205408	1866	1866	1866	1866	200
440	20241220	132300	840832208	1866	1861	1866	1861	404
441	20241220	132200	840079354	1861	1860	1861	1860	610
442	20241220	132100	838944585	1861	1861	1861	1861	0
443	20241220	132000	838944585	1861	1861	1861	1861	0
444	20241220	131900	838944585	1861	1861	1861	1861	2700
445	20241220	131800	833919885	1860	1860	1860	1860	1
446	20241220	131700	833918025	1861	1860	1861	1860	2720
447	20241220	131600	828858181	1861	1861	1861	1861	50
448	20241220	131500	828765131	1861	1861	1861	1861	921
449	20241220	131400	827051150	1861	1861	1861	1861	4
450	20241220	131300	827043706	1861	1862	1862	1861	199
451	20241220	131200	826673334	1863	1863	1863	1863	0
452	20241220	131100	826673334	1863	1863	1866	1863	34
453	20241220	131000	826609989	1865	1865	1865	1865	63
454	20241220	130900	826492494	1867	1867	1867	1867	0
455	20241220	130800	826492494	1867	1868	1868	1867	185
456	20241220	130700	826146978	1867	1868	1868	1867	655
457	20241220	130600	824923992	1867	1867	1867	1867	0
458	20241220	130500	824923992	1867	1863	1867	1863	4684
459	20241220	130400	816181808	1865	1865	1865	1865	0
460	20241220	130300	816181808	1865	1865	1865	1865	35
461	20241220	130200	816116533	1865	1865	1865	1865	0
462	20241220	130100	816116533	1865	1865	1865	1865	0
463	20241220	130000	816116533	1865	1866	1866	1865	149
464	20241220	125900	815838523	1866	1866	1866	1866	1
465	20241220	125800	815836657	1866	1866	1866	1866	76
466	20241220	125700	815694841	1866	1866	1866	1866	0
467	20241220	125600	815694841	1866	1866	1866	1866	22
468	20241220	125500	815653789	1867	1867	1867	1867	58
469	20241220	125400	815545503	1867	1867	1867	1867	0
470	20241220	125300	815545503	1867	1867	1867	1867	0
471	20241220	125200	815545503	1867	1867	1867	1867	100
472	20241220	125100	815358803	1867	1867	1867	1867	32
473	20241220	125000	815299059	1867	1867	1867	1867	62
474	20241220	124900	815183305	1868	1868	1868	1868	8
475	20241220	124800	815168361	1868	1868	1868	1868	878
476	20241220	124700	813528257	1869	1869	1869	1869	0
477	20241220	124600	813528257	1869	1869	1869	1869	58
478	20241220	124500	813419855	1870	1870	1870	1870	222
479	20241220	124400	813004715	1871	1871	1871	1871	52
480	20241220	124300	812907423	1871	1871	1871	1871	215
481	20241220	124200	812505158	1870	1870	1870	1870	0
482	20241220	124100	812505158	1870	1870	1870	1870	400
483	20241220	124000	811757158	1870	1870	1870	1870	3100
484	20241220	123900	805960158	1870	1870	1870	1870	0
485	20241220	123800	805960158	1870	1870	1870	1870	15
486	20241220	123700	805932108	1870	1870	1870	1870	10
487	20241220	123600	805913408	1870	1870	1870	1870	190
488	20241220	123500	805558108	1870	1870	1870	1870	0
489	20241220	123400	805558108	1870	1870	1870	1870	0
490	20241220	123300	805558108	1870	1870	1870	1870	0
491	20241220	123200	805558108	1870	1870	1870	1870	235
492	20241220	123100	805118658	1867	1867	1867	1867	0
493	20241220	123000	805118658	1867	1867	1867	1867	0
494	20241220	122900	805118658	1867	1867	1867	1867	506
495	20241220	122800	804173956	1877	1877	1877	1877	0
496	20241220	122700	804173956	1877	1877	1877	1877	2
497	20241220	122600	804170202	1877	1870	1877	1870	3759
498	20241220	122500	797117345	1863	1870	1870	1863	1951
499	20241220	122400	793475621	1870	1870	1870	1870	278
500	20241220	122300	792955761	1870	1870	1870	1870	10
501	20241220	122200	792937061	1871	1871	1871	1871	12
502	20241220	122100	792914609	1871	1871	1871	1871	51
503	20241220	122000	792819188	1871	1870	1871	1870	6840
504	20241220	121900	780022988	1869	1866	1869	1866	1063
505	20241220	121800	778036430	1866	1866	1866	1866	0
506	20241220	121700	778036430	1866	1866	1866	1866	0
507	20241220	121600	778036430	1866	1867	1867	1866	501
508	20241220	121500	777101371	1867	1867	1867	1867	1
509	20241220	121400	777099504	1868	1869	1869	1868	303
510	20241220	121300	776533497	1869	1869	1869	1869	0
511	20241220	121200	776533497	1869	1869	1869	1869	0
512	20241220	121100	776533497	1869	1869	1869	1869	1011
513	20241220	121000	774643938	1869	1869	1869	1869	0
514	20241220	120900	774643938	1869	1869	1869	1869	200
515	20241220	120800	774270138	1871	1871	1871	1871	0
516	20241220	120700	774270138	1871	1872	1872	1871	151
517	20241220	120600	773987492	1867	1867	1867	1867	127
518	20241220	120500	773750383	1877	1867	1877	1867	500
519	20241220	120400	772812883	1877	1866	1877	1866	4413
520	20241220	120300	764532607	1862	1862	1862	1862	0
521	20241220	120200	764532607	1862	1862	1862	1862	0
522	20241220	120100	764532607	1862	1862	1862	1862	116
523	20241220	120000	764316615	1877	1870	1877	1870	2551
524	20241220	115900	759530639	1868	1868	1868	1868	357
525	20241220	115800	758863763	1868	1868	1868	1868	0
526	20241220	115700	758863763	1868	1869	1869	1868	35036
527	20241220	115600	693381515	1865	1865	1865	1865	1502
528	20241220	115500	690580285	1865	1865	1865	1865	0
529	20241220	115400	690580285	1865	1865	1865	1865	0
530	20241220	115300	690580285	1865	1859	1865	1859	1650
531	20241220	115200	687506435	1859	1859	1859	1859	0
532	20241220	115100	687506435	1859	1859	1859	1859	90
533	20241220	115000	687339125	1859	1859	1859	1859	0
534	20241220	114900	687339125	1859	1859	1859	1859	1000
535	20241220	114800	685480125	1859	1859	1859	1859	10
536	20241220	114700	685461535	1863	1863	1863	1863	0
537	20241220	114600	685461535	1863	1863	1863	1863	0
538	20241220	114500	685461535	1863	1863	1863	1863	0
539	20241220	114400	685461535	1863	1859	1863	1859	11
540	20241220	114300	685441053	1859	1859	1859	1859	1000
541	20241220	114200	683582053	1860	1860	1860	1860	101
542	20241220	114100	683394193	1859	1860	1860	1859	1050
543	20241220	114000	681441938	1860	1860	1860	1860	50
544	20241220	113900	681348938	1860	1860	1860	1860	1000
545	20241220	113800	679488938	1860	1861	1861	1860	301
546	20241220	113700	678929038	1862	1861	1862	1860	4771
547	20241220	113600	670050613	1861	1862	1862	1861	3628
548	20241220	113500	663297120	1862	1862	1862	1862	1
549	20241220	113400	663295258	1862	1862	1862	1862	4398
550	20241220	113300	655106182	1863	1863	1863	1863	1811
551	20241220	113200	651732289	1863	1863	1863	1863	0
552	20241220	113100	651732289	1863	1863	1863	1863	0
553	20241220	113000	651732289	1863	1863	1863	1863	100
554	20241220	112900	651545989	1864	1864	1864	1864	134
555	20241220	112800	651296213	1864	1864	1864	1864	52
556	20241220	112700	651199285	1863	1863	1863	1863	0
557	20241220	112600	651199285	1863	1865	1865	1863	711
558	20241220	112500	649874474	1864	1864	1864	1864	0
559	20241220	112400	649874474	1864	1864	1864	1864	0
560	20241220	112300	649874474	1864	1864	1864	1864	0
561	20241220	112200	649874474	1864	1864	1864	1864	0
562	20241220	112100	649874474	1864	1865	1865	1864	170
563	20241220	112000	649557574	1864	1864	1864	1864	0
564	20241220	111900	649557574	1864	1864	1864	1864	193
565	20241220	111800	649197822	1864	1864	1864	1864	0
566	20241220	111700	649197822	1864	1864	1864	1864	100
567	20241220	111600	649011422	1865	1864	1865	1864	249
568	20241220	111500	648547172	1864	1864	1864	1864	1035
569	20241220	111400	646617932	1864	1864	1864	1864	2
570	20241220	111300	646614204	1864	1864	1864	1864	0
571	20241220	111200	646614204	1864	1864	1864	1864	0
572	20241220	111100	646614204	1864	1864	1864	1864	945
573	20241220	111000	644852724	1863	1865	1865	1863	110
574	20241220	110900	644647735	1865	1865	1865	1865	2
575	20241220	110800	644644005	1864	1865	1865	1864	1666
576	20241220	110700	641538556	1864	1865	1865	1864	1130
577	20241220	110600	639432206	1865	1866	1866	1865	428
578	20241220	110500	638633891	1866	1866	1866	1866	1076
579	20241220	110400	636626075	1866	1866	1866	1866	0
580	20241220	110300	636626075	1866	1866	1866	1866	1
581	20241220	110200	636624209	1865	1865	1865	1865	0
582	20241220	110100	636624209	1865	1865	1865	1865	1
583	20241220	110000	636622344	1866	1866	1866	1865	546
584	20241220	105900	635604040	1866	1867	1867	1866	1876
585	20241220	105800	632102229	1867	1867	1867	1867	2600
586	20241220	105700	627248029	1867	1867	1867	1867	439
587	20241220	105600	626428416	1867	1867	1867	1867	100
588	20241220	105500	626241716	1867	1867	1867	1867	5
589	20241220	105400	626232381	1867	1867	1867	1867	810
590	20241220	105300	624720111	1866	1866	1866	1866	0
591	20241220	105200	624720111	1866	1866	1866	1866	126
592	20241220	105100	624484995	1864	1864	1864	1864	0
593	20241220	105000	624484995	1864	1864	1864	1864	0
594	20241220	104900	624484995	1864	1870	1870	1864	186
595	20241220	104800	624138102	1869	1869	1869	1869	0
596	20241220	104700	624138102	1869	1869	1869	1869	4
597	20241220	104600	624130626	1870	1870	1870	1870	0
598	20241220	104500	624130626	1870	1870	1870	1870	100
599	20241220	104400	623943626	1863	1870	1870	1863	11555
600	20241220	104300	602402384	1877	1871	1877	1871	3433
601	20241220	104200	595967320	1876	1876	1876	1876	4105
602	20241220	104100	588266340	1876	1876	1876	1876	101
603	20241220	104000	588076864	1877	1877	1877	1877	0
604	20241220	103900	588076864	1877	1878	1878	1863	50158
605	20241220	103800	494335588	1875	1876	1876	1875	3384
606	20241220	103700	487989419	1878	1883	1883	1877	38732
607	20241220	103600	415193775	1888	1888	1888	1888	0
608	20241220	103500	415193775	1888	1888	1888	1888	0
609	20241220	103400	415193775	1888	1888	1888	1888	4
610	20241220	103300	415186223	1889	1889	1889	1889	0
611	20241220	103200	415186223	1889	1889	1889	1889	0
612	20241220	103100	415186223	1889	1889	1889	1889	0
613	20241220	103000	415186223	1889	1880	1889	1880	1086
614	20241220	102900	413139850	1880	1880	1880	1880	3000
615	20241220	102800	407499850	1880	1880	1880	1880	2200
616	20241220	102700	403363850	1881	1883	1883	1881	4629
617	20241220	102600	394654805	1885	1885	1885	1885	101
618	20241220	102500	394464420	1890	1890	1890	1890	8
619	20241220	102400	394449300	1885	1885	1885	1885	0
620	20241220	102300	394449300	1885	1885	1885	1885	0
621	20241220	102200	394449300	1885	1885	1885	1885	0
622	20241220	102100	394449300	1885	1885	1885	1885	1
623	20241220	102000	394447415	1885	1885	1885	1885	3
624	20241220	101900	394441760	1885	1885	1885	1885	403
625	20241220	101800	393682105	1885	1885	1885	1885	5
626	20241220	101700	393672680	1885	1885	1885	1885	174
627	20241220	101600	393344690	1886	1886	1886	1886	1
628	20241220	101500	393342804	1890	1890	1890	1885	389
629	20241220	101400	392607769	1882	1884	1884	1882	2320
630	20241220	101300	388237900	1890	1887	1891	1885	3563
631	20241220	101200	381516974	1891	1887	1891	1887	806
632	20241220	101100	379996028	1891	1891	1891	1891	5
633	20241220	101000	379986573	1887	1888	1891	1887	50
634	20241220	100900	379892142	1889	1889	1889	1889	0
635	20241220	100800	379892142	1889	1892	1892	1888	108
636	20241220	100700	379688174	1888	1889	1892	1888	1847
637	20241220	100600	376200235	1889	1891	1891	1889	335
638	20241220	100500	375566819	1892	1892	1892	1892	112
639	20241220	100400	375354915	1895	1892	1895	1892	555
640	20241220	100300	374304690	1892	1892	1892	1892	962
641	20241220	100200	372484586	1892	1892	1892	1892	4
642	20241220	100100	372477018	1892	1892	1892	1892	0
643	20241220	100000	372477018	1892	1882	1892	1882	57
644	20241220	095900	372369248	1882	1882	1882	1882	0
645	20241220	095800	372369248	1882	1882	1882	1882	0
646	20241220	095700	372369248	1882	1884	1884	1882	3001
647	20241220	095600	366719216	1884	1884	1884	1884	0
648	20241220	095500	366719216	1884	1884	1884	1884	785
649	20241220	095400	365240276	1883	1884	1884	1883	1344
650	20241220	095300	362709124	1893	1892	1895	1892	537
651	20241220	095200	361692571	1895	1895	1895	1895	0
652	20241220	095100	361692571	1895	1895	1895	1895	1
653	20241220	095000	361690676	1888	1888	1888	1888	1167
654	20241220	094900	359487380	1890	1889	1890	1889	200
655	20241220	094800	359109480	1888	1888	1888	1888	70
656	20241220	094700	358977320	1889	1889	1889	1889	5293
657	20241220	094600	348978843	1889	1889	1889	1889	1
658	20241220	094500	348976954	1890	1890	1890	1879	1831
659	20241220	094400	345533714	1890	1885	1890	1885	64
660	20241220	094300	345412809	1885	1885	1885	1885	352
661	20241220	094200	344749289	1885	1884	1885	1884	533
662	20241220	094100	343745107	1877	1877	1877	1877	0
663	20241220	094000	343745107	1877	1877	1877	1877	1000
664	20241220	093900	341868107	1877	1877	1877	1877	0
665	20241220	093800	341868107	1877	1877	1877	1877	4
666	20241220	093700	341860599	1877	1877	1884	1877	1800
667	20241220	093600	338481992	1884	1884	1884	1884	0
668	20241220	093500	338481992	1884	1875	1884	1875	141
669	20241220	093400	338217599	1875	1876	1876	1875	118
670	20241220	093300	337996298	1875	1880	1880	1875	4538
671	20241220	093200	329478398	1881	1881	1881	1881	2959
672	20241220	093100	323912519	1880	1880	1880	1880	100
673	20241220	093000	323724519	1880	1880	1880	1880	1
674	20241220	092900	323722639	1877	1875	1877	1875	1401
675	20241220	092800	321094553	1875	1876	1876	1873	4438
676	20241220	092700	312777868	1876	1875	1876	1875	2266
677	20241220	092600	308529037	1875	1875	1875	1874	5746
678	20241220	092500	297756837	1876	1880	1881	1876	31181
679	20241220	092400	239202657	1881	1882	1882	1881	1175
680	20241220	092300	236992308	1890	1890	1890	1890	0
681	20241220	092200	236992308	1890	1889	1890	1889	3
682	20241220	092100	236986639	1890	1880	1890	1879	2275
683	20241220	092000	232700825	1890	1889	1890	1889	119
684	20241220	091900	232475953	1890	1890	1890	1890	26
685	20241220	091800	232426813	1890	1879	1890	1879	1626
686	20241220	091700	229369553	1880	1882	1882	1879	4926
687	20241220	091600	220108702	1881	1882	1882	1881	2467
688	20241220	091500	215467197	1882	1887	1888	1882	5274
689	20241220	091400	205523660	1888	1891	1891	1888	3476
690	20241220	091300	198957245	1905	1890	1905	1890	203
691	20241220	091200	198573560	1890	1893	1893	1890	302
692	20241220	091100	198002627	1890	1890	1890	1890	357
693	20241220	091000	197327897	1880	1884	1884	1880	21404
694	20241220	090900	157072767	1884	1895	1895	1884	36040
695	20241220	090800	88984679	1894	1902	1904	1894	4419
696	20241220	090700	80605190	1904	1902	1904	1902	30
697	20241220	090600	80548102	1896	1897	1897	1896	692
698	20241220	090500	79235679	1896	1903	1903	1896	10708
699	20241220	090400	58890033	1904	1912	1912	1904	12212
700	20241220	090300	35609099	1911	1912	1912	1911	727
701	20241220	090200	34219474	1912	1917	1917	1912	4194
702	20241220	090100	26184707	1918	1918	1918	1917	9526
703	20241220	090000	7918982	1918	1931	1931	1918	4104