KissMeData/205100/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	204300	632963517	1899	1899	1899	1899	11637
3	20241223	204200	632963517	1899	1899	1899	1899	0
4	20241223	204100	632963517	1899	1899	1899	1899	0
5	20241223	204000	632963517	1899	1899	1899	1899	0
6	20241223	203900	632963517	1899	1899	1899	1899	0
7	20241223	203800	632963517	1899	1899	1899	1899	0
8	20241223	203700	632963517	1899	1899	1899	1899	0
9	20241223	203600	632963517	1899	1899	1899	1899	0
10	20241223	203500	632963517	1899	1899	1899	1899	0
11	20241223	203400	632963517	1899	1899	1899	1899	0
12	20241223	203300	632963517	1899	1899	1899	1899	0
13	20241223	203200	632963517	1899	1899	1899	1899	0
14	20241223	203100	632963517	1899	1899	1899	1899	0
15	20241223	203000	632963517	1899	1899	1899	1899	0
16	20241223	202900	632963517	1899	1899	1899	1899	0
17	20241223	202800	632963517	1899	1899	1899	1899	0
18	20241223	202700	632963517	1899	1899	1899	1899	0
19	20241223	202600	632963517	1899	1899	1899	1899	0
20	20241223	202500	632963517	1899	1899	1899	1899	0
21	20241223	202400	632963517	1899	1899	1899	1899	0
22	20241223	202300	632963517	1899	1899	1899	1899	0
23	20241223	202200	632963517	1899	1899	1899	1899	0
24	20241223	202100	632963517	1899	1899	1899	1899	0
25	20241223	202000	632963517	1899	1899	1899	1899	0
26	20241223	201900	632963517	1899	1899	1899	1899	0
27	20241223	201800	632963517	1899	1899	1899	1899	0
28	20241223	201700	632963517	1899	1899	1899	1899	0
29	20241223	201600	632963517	1899	1899	1899	1899	0
30	20241223	201500	632963517	1899	1899	1899	1899	0
31	20241223	201400	632963517	1899	1899	1899	1899	0
32	20241223	201300	632963517	1899	1899	1899	1899	11637
33	20241223	201200	632963517	1899	1899	1899	1899	0
34	20241223	201100	632963517	1899	1899	1899	1899	0
35	20241223	201000	632963517	1899	1899	1899	1899	0
36	20241223	200900	632963517	1899	1899	1899	1899	0
37	20241223	200800	632963517	1899	1899	1899	1899	0
38	20241223	200700	632963517	1899	1899	1899	1899	0
39	20241223	200600	632963517	1899	1899	1899	1899	0
40	20241223	200500	632963517	1899	1899	1899	1899	0
41	20241223	200400	632963517	1899	1899	1899	1899	0
42	20241223	200300	632963517	1899	1899	1899	1899	0
43	20241223	200200	632963517	1899	1899	1899	1899	0
44	20241223	200100	632963517	1899	1899	1899	1899	0
45	20241223	200000	632963517	1899	1899	1899	1899	0
46	20241223	195900	632963517	1899	1899	1899	1899	0
47	20241223	195800	632963517	1899	1899	1899	1899	0
48	20241223	195700	632963517	1899	1899	1899	1899	0
49	20241223	195600	632963517	1899	1899	1899	1899	0
50	20241223	195500	632963517	1899	1899	1899	1899	0
51	20241223	195400	632963517	1899	1899	1899	1899	0
52	20241223	195300	632963517	1899	1899	1899	1899	0
53	20241223	195200	632963517	1899	1899	1899	1899	0
54	20241223	195100	632963517	1899	1899	1899	1899	0
55	20241223	195000	632963517	1899	1899	1899	1899	0
56	20241223	194900	632963517	1899	1899	1899	1899	0
57	20241223	194800	632963517	1899	1899	1899	1899	0
58	20241223	194700	632963517	1899	1899	1899	1899	0
59	20241223	194600	632963517	1899	1899	1899	1899	0
60	20241223	194500	632963517	1899	1899	1899	1899	0
61	20241223	194400	632963517	1899	1899	1899	1899	0
62	20241223	194300	632963517	1899	1899	1899	1899	11637
63	20241223	194200	632963517	1899	1899	1899	1899	0
64	20241223	194100	632963517	1899	1899	1899	1899	0
65	20241223	194000	632963517	1899	1899	1899	1899	0
66	20241223	193900	632963517	1899	1899	1899	1899	0
67	20241223	193800	632963517	1899	1899	1899	1899	0
68	20241223	193700	632963517	1899	1899	1899	1899	0
69	20241223	193600	632963517	1899	1899	1899	1899	0
70	20241223	193500	632963517	1899	1899	1899	1899	0
71	20241223	193400	632963517	1899	1899	1899	1899	0
72	20241223	193300	632963517	1899	1899	1899	1899	0
73	20241223	193200	632963517	1899	1899	1899	1899	0
74	20241223	193100	632963517	1899	1899	1899	1899	0
75	20241223	193000	632963517	1899	1899	1899	1899	0
76	20241223	192900	632963517	1899	1899	1899	1899	0
77	20241223	192800	632963517	1899	1899	1899	1899	0
78	20241223	192700	632963517	1899	1899	1899	1899	0
79	20241223	192600	632963517	1899	1899	1899	1899	0
80	20241223	192500	632963517	1899	1899	1899	1899	0
81	20241223	192400	632963517	1899	1899	1899	1899	0
82	20241223	192300	632963517	1899	1899	1899	1899	0
83	20241223	192200	632963517	1899	1899	1899	1899	0
84	20241223	192100	632963517	1899	1899	1899	1899	0
85	20241223	192000	632963517	1899	1899	1899	1899	0
86	20241223	191900	632963517	1899	1899	1899	1899	0
87	20241223	191800	632963517	1899	1899	1899	1899	0
88	20241223	191700	632963517	1899	1899	1899	1899	0
89	20241223	191600	632963517	1899	1899	1899	1899	0
90	20241223	191500	632963517	1899	1899	1899	1899	0
91	20241223	191400	632963517	1899	1899	1899	1899	0
92	20241223	191300	632963517	1899	1899	1899	1899	11637
93	20241223	191200	632963517	1899	1899	1899	1899	0
94	20241223	191100	632963517	1899	1899	1899	1899	0
95	20241223	191000	632963517	1899	1899	1899	1899	0
96	20241223	190900	632963517	1899	1899	1899	1899	0
97	20241223	190800	632963517	1899	1899	1899	1899	0
98	20241223	190700	632963517	1899	1899	1899	1899	0
99	20241223	190600	632963517	1899	1899	1899	1899	0
100	20241223	190500	632963517	1899	1899	1899	1899	0
101	20241223	190400	632963517	1899	1899	1899	1899	0
102	20241223	190300	632963517	1899	1899	1899	1899	0
103	20241223	190200	632963517	1899	1899	1899	1899	0
104	20241223	190100	632963517	1899	1899	1899	1899	0
105	20241223	190000	632963517	1899	1899	1899	1899	0
106	20241223	185900	632963517	1899	1899	1899	1899	0
107	20241223	185800	632963517	1899	1899	1899	1899	0
108	20241223	185700	632963517	1899	1899	1899	1899	0
109	20241223	185600	632963517	1899	1899	1899	1899	0
110	20241223	185500	632963517	1899	1899	1899	1899	0
111	20241223	185400	632963517	1899	1899	1899	1899	0
112	20241223	185300	632963517	1899	1899	1899	1899	0
113	20241223	185200	632963517	1899	1899	1899	1899	0
114	20241223	185100	632963517	1899	1899	1899	1899	0
115	20241223	185000	632963517	1899	1899	1899	1899	0
116	20241223	184900	632963517	1899	1899	1899	1899	0
117	20241223	184800	632963517	1899	1899	1899	1899	0
118	20241223	184700	632963517	1899	1899	1899	1899	0
119	20241223	184600	632963517	1899	1899	1899	1899	0
120	20241223	184500	632963517	1899	1899	1899	1899	0
121	20241223	184400	632963517	1899	1899	1899	1899	0
122	20241223	184300	632963517	1899	1899	1899	1899	11637
123	20241223	184200	632963517	1899	1899	1899	1899	0
124	20241223	184100	632963517	1899	1899	1899	1899	0
125	20241223	184000	632963517	1899	1899	1899	1899	0
126	20241223	183900	632963517	1899	1899	1899	1899	0
127	20241223	183800	632963517	1899	1899	1899	1899	0
128	20241223	183700	632963517	1899	1899	1899	1899	0
129	20241223	183600	632963517	1899	1899	1899	1899	0
130	20241223	183500	632963517	1899	1899	1899	1899	0
131	20241223	183400	632963517	1899	1899	1899	1899	0
132	20241223	183300	632963517	1899	1899	1899	1899	0
133	20241223	183200	632963517	1899	1899	1899	1899	0
134	20241223	183100	632963517	1899	1899	1899	1899	0
135	20241223	183000	632963517	1899	1899	1899	1899	0
136	20241223	182900	632963517	1899	1899	1899	1899	0
137	20241223	182800	632963517	1899	1899	1899	1899	0
138	20241223	182700	632963517	1899	1899	1899	1899	0
139	20241223	182600	632963517	1899	1899	1899	1899	0
140	20241223	182500	632963517	1899	1899	1899	1899	0
141	20241223	182400	632963517	1899	1899	1899	1899	0
142	20241223	182300	632963517	1899	1899	1899	1899	0
143	20241223	182200	632963517	1899	1899	1899	1899	0
144	20241223	182100	632963517	1899	1899	1899	1899	0
145	20241223	182000	632963517	1899	1899	1899	1899	0
146	20241223	181900	632963517	1899	1899	1899	1899	0
147	20241223	181800	632963517	1899	1899	1899	1899	0
148	20241223	181700	632963517	1899	1899	1899	1899	0
149	20241223	181600	632963517	1899	1899	1899	1899	0
150	20241223	181500	632963517	1899	1899	1899	1899	0
151	20241223	181400	632963517	1899	1899	1899	1899	0
152	20241223	181300	632963517	1899	1899	1899	1899	11637
153	20241223	181200	632963517	1899	1899	1899	1899	0
154	20241223	181100	632963517	1899	1899	1899	1899	0
155	20241223	181000	632963517	1899	1899	1899	1899	0
156	20241223	180900	632963517	1899	1899	1899	1899	0
157	20241223	180800	632963517	1899	1899	1899	1899	0
158	20241223	180700	632963517	1899	1899	1899	1899	0
159	20241223	180600	632963517	1899	1899	1899	1899	0
160	20241223	180500	632963517	1899	1899	1899	1899	0
161	20241223	180400	632963517	1899	1899	1899	1899	0
162	20241223	180300	632963517	1899	1899	1899	1899	0
163	20241223	180200	632963517	1899	1899	1899	1899	0
164	20241223	180100	632963517	1899	1899	1899	1899	0
165	20241223	180000	632963517	1899	1899	1899	1899	0
166	20241223	175900	632963517	1899	1899	1899	1899	0
167	20241223	175800	632963517	1899	1899	1899	1899	0
168	20241223	175700	632963517	1899	1899	1899	1899	0
169	20241223	175600	632963517	1899	1899	1899	1899	0
170	20241223	175500	632963517	1899	1899	1899	1899	0
171	20241223	175400	632963517	1899	1899	1899	1899	0
172	20241223	175300	632963517	1899	1899	1899	1899	0
173	20241223	175200	632963517	1899	1899	1899	1899	0
174	20241223	175100	632963517	1899	1899	1899	1899	0
175	20241223	175000	632963517	1899	1899	1899	1899	0
176	20241223	174900	632963517	1899	1899	1899	1899	0
177	20241223	174800	632963517	1899	1899	1899	1899	0
178	20241223	174700	632963517	1899	1899	1899	1899	0
179	20241223	174600	632963517	1899	1899	1899	1899	0
180	20241223	174500	632963517	1899	1899	1899	1899	0
181	20241223	174400	632963517	1899	1899	1899	1899	0
182	20241223	174300	632963517	1899	1899	1899	1899	11637
183	20241223	174200	632963517	1899	1899	1899	1899	0
184	20241223	174100	632963517	1899	1899	1899	1899	0
185	20241223	174000	632963517	1899	1899	1899	1899	0
186	20241223	173900	632963517	1899	1899	1899	1899	0
187	20241223	173800	632963517	1899	1899	1899	1899	0
188	20241223	173700	632963517	1899	1899	1899	1899	0
189	20241223	173600	632963517	1899	1899	1899	1899	0
190	20241223	173500	632963517	1899	1899	1899	1899	0
191	20241223	173400	632963517	1899	1899	1899	1899	0
192	20241223	173300	632963517	1899	1899	1899	1899	0
193	20241223	173200	632963517	1899	1899	1899	1899	0
194	20241223	173100	632963517	1899	1899	1899	1899	0
195	20241223	173000	632963517	1899	1899	1899	1899	0
196	20241223	172900	632963517	1899	1899	1899	1899	0
197	20241223	172800	632963517	1899	1899	1899	1899	0
198	20241223	172700	632963517	1899	1899	1899	1899	0
199	20241223	172600	632963517	1899	1899	1899	1899	0
200	20241223	172500	632963517	1899	1899	1899	1899	0
201	20241223	172400	632963517	1899	1899	1899	1899	0
202	20241223	172300	632963517	1899	1899	1899	1899	0
203	20241223	172200	632963517	1899	1899	1899	1899	0
204	20241223	172100	632963517	1899	1899	1899	1899	0
205	20241223	172000	632963517	1899	1899	1899	1899	0
206	20241223	171900	632963517	1899	1899	1899	1899	0
207	20241223	171800	632963517	1899	1899	1899	1899	0
208	20241223	171700	632963517	1899	1899	1899	1899	0
209	20241223	171600	632963517	1899	1899	1899	1899	0
210	20241223	171500	632963517	1899	1899	1899	1899	0
211	20241223	171400	632963517	1899	1899	1899	1899	0
212	20241223	171300	632963517	1899	1899	1899	1899	11637
213	20241223	171200	632963517	1899	1899	1899	1899	0
214	20241223	171100	632963517	1899	1899	1899	1899	0
215	20241223	171000	632963517	1899	1899	1899	1899	0
216	20241223	170900	632963517	1899	1899	1899	1899	0
217	20241223	170800	632963517	1899	1899	1899	1899	0
218	20241223	170700	632963517	1899	1899	1899	1899	0
219	20241223	170600	632963517	1899	1899	1899	1899	0
220	20241223	170500	632963517	1899	1899	1899	1899	0
221	20241223	170400	632963517	1899	1899	1899	1899	0
222	20241223	170300	632963517	1899	1899	1899	1899	0
223	20241223	170200	632963517	1899	1899	1899	1899	0
224	20241223	170100	632963517	1899	1899	1899	1899	0
225	20241223	170000	632963517	1899	1899	1899	1899	0
226	20241223	165900	632963517	1899	1899	1899	1899	0
227	20241223	165800	632963517	1899	1899	1899	1899	0
228	20241223	165700	632963517	1899	1899	1899	1899	0
229	20241223	165600	632963517	1899	1899	1899	1899	0
230	20241223	165500	632963517	1899	1899	1899	1899	0
231	20241223	165400	632963517	1899	1899	1899	1899	0
232	20241223	165300	632963517	1899	1899	1899	1899	0
233	20241223	165200	632963517	1899	1899	1899	1899	0
234	20241223	165100	632963517	1899	1899	1899	1899	0
235	20241223	165000	632963517	1899	1899	1899	1899	0
236	20241223	164900	632963517	1899	1899	1899	1899	0
237	20241223	164800	632963517	1899	1899	1899	1899	0
238	20241223	164700	632963517	1899	1899	1899	1899	0
239	20241223	164600	632963517	1899	1899	1899	1899	0
240	20241223	164500	632963517	1899	1899	1899	1899	0
241	20241223	164400	632963517	1899	1899	1899	1899	0
242	20241223	164300	632963517	1899	1899	1899	1899	11637
243	20241223	164200	632963517	1899	1899	1899	1899	0
244	20241223	164100	632963517	1899	1899	1899	1899	0
245	20241223	164000	632963517	1899	1899	1899	1899	0
246	20241223	163900	632963517	1899	1899	1899	1899	0
247	20241223	163800	632963517	1899	1899	1899	1899	0
248	20241223	163700	632963517	1899	1899	1899	1899	0
249	20241223	163600	632963517	1899	1899	1899	1899	0
250	20241223	163500	632963517	1899	1899	1899	1899	0
251	20241223	163400	632963517	1899	1899	1899	1899	0
252	20241223	163300	632963517	1899	1899	1899	1899	0
253	20241223	163200	632963517	1899	1899	1899	1899	0
254	20241223	163100	632963517	1899	1899	1899	1899	0
255	20241223	163000	632963517	1899	1899	1899	1899	0
256	20241223	162900	632963517	1899	1899	1899	1899	0
257	20241223	162800	632963517	1899	1899	1899	1899	0
258	20241223	162700	632963517	1899	1899	1899	1899	0
259	20241223	162600	632963517	1899	1899	1899	1899	0
260	20241223	162500	632963517	1899	1899	1899	1899	0
261	20241223	162400	632963517	1899	1899	1899	1899	0
262	20241223	162300	632963517	1899	1899	1899	1899	0
263	20241223	162200	632963517	1899	1899	1899	1899	0
264	20241223	162100	632963517	1899	1899	1899	1899	0
265	20241223	162000	632963517	1899	1899	1899	1899	0
266	20241223	161900	632963517	1899	1899	1899	1899	0
267	20241223	161800	632963517	1899	1899	1899	1899	0
268	20241223	161700	632963517	1899	1899	1899	1899	0
269	20241223	161600	632963517	1899	1899	1899	1899	0
270	20241223	161500	632963517	1899	1899	1899	1899	0
271	20241223	161400	632963517	1899	1899	1899	1899	0
272	20241223	161300	632963517	1899	1899	1899	1899	11637
273	20241223	161200	632963517	1899	1899	1899	1899	0
274	20241223	161100	632963517	1899	1899	1899	1899	0
275	20241223	161000	632963517	1899	1899	1899	1899	0
276	20241223	160900	632963517	1899	1899	1899	1899	0
277	20241223	160800	632963517	1899	1899	1899	1899	0
278	20241223	160700	632963517	1899	1899	1899	1899	0
279	20241223	160600	632963517	1899	1899	1899	1899	0
280	20241223	160500	632963517	1899	1899	1899	1899	0
281	20241223	160400	632963517	1899	1899	1899	1899	0
282	20241223	160300	632963517	1899	1899	1899	1899	0
283	20241223	160200	632963517	1899	1899	1899	1899	0
284	20241223	160100	632963517	1899	1899	1899	1899	0
285	20241223	160000	632963517	1899	1899	1899	1899	0
286	20241223	155900	632963517	1899	1899	1899	1899	0
287	20241223	155800	632963517	1899	1899	1899	1899	0
288	20241223	155700	632963517	1899	1899	1899	1899	0
289	20241223	155600	632963517	1899	1899	1899	1899	0
290	20241223	155500	632963517	1899	1899	1899	1899	0
291	20241223	155400	632963517	1899	1899	1899	1899	0
292	20241223	155300	632963517	1899	1899	1899	1899	0
293	20241223	155200	632963517	1899	1899	1899	1899	0
294	20241223	155100	632963517	1899	1899	1899	1899	0
295	20241223	155000	632963517	1899	1899	1899	1899	0
296	20241223	154900	632963517	1899	1899	1899	1899	0
297	20241223	154800	632963517	1899	1899	1899	1899	0
298	20241223	154700	632963517	1899	1899	1899	1899	0
299	20241223	154600	632963517	1899	1899	1899	1899	0
300	20241223	154500	632963517	1899	1899	1899	1899	0
301	20241223	154400	632963517	1899	1899	1899	1899	0
302	20241223	154300	632963517	1899	1899	1899	1899	11637
303	20241223	154200	632963517	1899	1899	1899	1899	0
304	20241223	154100	632963517	1899	1899	1899	1899	0
305	20241223	154000	632963517	1899	1899	1899	1899	0
306	20241223	153900	632963517	1899	1899	1899	1899	0
307	20241223	153800	632963517	1899	1899	1899	1899	0
308	20241223	153700	632963517	1899	1899	1899	1899	0
309	20241223	153600	632963517	1899	1899	1899	1899	0
310	20241223	153500	632963517	1899	1899	1899	1899	0
311	20241223	153400	632963517	1899	1899	1899	1899	0
312	20241223	153300	632963517	1899	1899	1899	1899	0
313	20241223	153200	632963517	1899	1899	1899	1899	0
314	20241223	153100	632963517	1899	1899	1899	1899	0
315	20241223	153000	632963517	1899	1899	1899	1899	11637
316	20241223	152900	610864854	1900	1900	1900	1900	0
317	20241223	152800	610864854	1900	1900	1900	1900	0
318	20241223	152700	610864854	1900	1900	1900	1900	0
319	20241223	152600	610864854	1900	1900	1900	1900	0
320	20241223	152500	610864854	1900	1900	1900	1900	0
321	20241223	152400	610864854	1900	1900	1900	1900	0
322	20241223	152300	610864854	1900	1900	1900	1900	0
323	20241223	152200	610864854	1900	1900	1900	1900	0
324	20241223	152100	610864854	1900	1900	1900	1900	0
325	20241223	152000	610864854	1900	1900	1900	1900	0
326	20241223	151900	610864854	1900	1906	1906	1900	1923
327	20241223	151800	607210248	1905	1906	1906	1905	128
328	20241223	151700	606966330	1906	1906	1906	1906	8
329	20241223	151600	606951082	1905	1901	1909	1901	154
330	20241223	151500	606658108	1901	1904	1909	1901	5200
331	20241223	151400	596768505	1909	1909	1909	1909	3
332	20241223	151300	596762778	1909	1909	1909	1904	127
333	20241223	151200	596520800	1909	1909	1909	1909	1
334	20241223	151100	596518891	1905	1903	1905	1903	730
335	20241223	151000	595129651	1903	1902	1903	1902	93
336	20241223	150900	594952731	1902	1902	1902	1902	1000
337	20241223	150800	593050731	1902	1902	1903	1902	574
338	20241223	150700	591958615	1904	1904	1904	1904	0
339	20241223	150600	591958615	1904	1904	1904	1904	0
340	20241223	150500	591958615	1904	1904	1904	1904	0
341	20241223	150400	591958615	1904	1904	1904	1904	0
342	20241223	150300	591958615	1904	1904	1904	1904	0
343	20241223	150200	591958615	1904	1904	1904	1904	0
344	20241223	150100	591958615	1904	1909	1909	1904	366
345	20241223	150000	591261746	1905	1904	1905	1904	215
346	20241223	145900	590852201	1905	1905	1905	1905	0
347	20241223	145800	590852201	1905	1905	1905	1905	1
348	20241223	145700	590850296	1900	1900	1900	1900	4215
349	20241223	145600	582841796	1900	1902	1902	1900	3756
350	20241223	145500	575702770	1902	1903	1903	1902	9161
351	20241223	145400	558270977	1904	1905	1905	1904	534
352	20241223	145300	557254187	1906	1906	1906	1906	0
353	20241223	145200	557254187	1906	1906	1906	1906	371
354	20241223	145100	556547061	1906	1907	1907	1906	1205
355	20241223	145000	554249526	1907	1909	1909	1907	39
356	20241223	144900	554175121	1909	1909	1909	1909	0
357	20241223	144800	554175121	1909	1909	1909	1909	0
358	20241223	144700	554175121	1909	1909	1909	1909	11
359	20241223	144600	554154122	1906	1906	1906	1906	931
360	20241223	144500	552379636	1906	1908	1908	1906	194
361	20241223	144400	552009670	1910	1910	1910	1910	3
362	20241223	144300	552003940	1910	1908	1910	1908	7
363	20241223	144200	551990580	1908	1908	1908	1908	70
364	20241223	144100	551857020	1908	1908	1910	1908	8
365	20241223	144000	551841750	1910	1910	1910	1910	0
366	20241223	143900	551841750	1910	1910	1910	1910	55
367	20241223	143800	551736700	1911	1911	1911	1911	0
368	20241223	143700	551736700	1911	1911	1911	1911	0
369	20241223	143600	551736700	1911	1911	1911	1911	26
370	20241223	143500	551687014	1911	1911	1911	1911	5
371	20241223	143400	551677459	1910	1913	1913	1910	67
372	20241223	143300	551549351	1914	1914	1914	1914	163
373	20241223	143200	551237369	1914	1914	1914	1914	1
374	20241223	143100	551235455	1914	1915	1915	1914	485
375	20241223	143000	550307100	1914	1910	1915	1910	15992
376	20241223	142900	519719995	1910	1910	1910	1910	0
377	20241223	142800	519719995	1910	1910	1910	1910	10
378	20241223	142700	519700895	1910	1910	1910	1910	1
379	20241223	142600	519698985	1910	1907	1910	1907	3997
380	20241223	142500	512065939	1906	1905	1906	1905	454
381	20241223	142400	511200659	1905	1905	1905	1905	299
382	20241223	142300	510631064	1905	1906	1906	1905	304
383	20241223	142200	510051940	1905	1905	1905	1905	489
384	20241223	142100	509120395	1904	1904	1904	1904	0
385	20241223	142000	509120395	1904	1905	1905	1904	2353
386	20241223	141900	504639930	1904	1904	1904	1904	264
387	20241223	141800	504137274	1905	1905	1905	1905	0
388	20241223	141700	504137274	1905	1905	1905	1905	298
389	20241223	141600	503569584	1905	1905	1905	1905	202
390	20241223	141500	503184774	1906	1906	1906	1906	0
391	20241223	141400	503184774	1906	1906	1906	1906	0
392	20241223	141300	503184774	1906	1906	1906	1906	700
393	20241223	141200	501850574	1906	1904	1906	1904	300
394	20241223	141100	501278974	1904	1904	1904	1904	0
395	20241223	141000	501278974	1904	1905	1905	1904	800
396	20241223	140900	499755102	1906	1904	1906	1904	5945
397	20241223	140800	488426803	1903	1902	1903	1902	280
398	20241223	140700	487893983	1902	1902	1902	1902	0
399	20241223	140600	487893983	1902	1902	1902	1902	200
400	20241223	140500	487513583	1901	1901	1901	1901	30
401	20241223	140400	487456553	1904	1904	1904	1904	0
402	20241223	140300	487456553	1904	1904	1904	1904	0
403	20241223	140200	487456553	1904	1904	1904	1904	0
404	20241223	140100	487456553	1904	1904	1904	1904	76
405	20241223	140000	487311849	1904	1904	1904	1904	0
406	20241223	135900	487311849	1904	1901	1904	1901	3
407	20241223	135800	487306140	1901	1901	1901	1901	0
408	20241223	135700	487306140	1901	1904	1904	1901	1347
409	20241223	135600	484745380	1904	1904	1904	1904	27
410	20241223	135500	484693972	1903	1902	1903	1902	1093
411	20241223	135400	482614188	1901	1902	1902	1901	1201
412	20241223	135300	480329887	1902	1902	1902	1902	0
413	20241223	135200	480329887	1902	1902	1902	1902	1001
414	20241223	135100	478425985	1901	1901	1901	1901	0
415	20241223	135000	478425985	1901	1901	1901	1901	1067
416	20241223	134900	476397618	1901	1902	1902	1901	926
417	20241223	134800	474637289	1902	1902	1902	1902	185
418	20241223	134700	474285419	1902	1902	1902	1902	26
419	20241223	134600	474235967	1903	1903	1903	1903	1
420	20241223	134500	474234064	1902	1902	1902	1902	0
421	20241223	134400	474234064	1902	1902	1902	1902	0
422	20241223	134300	474234064	1902	1902	1902	1902	0
423	20241223	134200	474234064	1902	1901	1902	1901	2046
424	20241223	134100	470343472	1901	1901	1901	1901	0
425	20241223	134000	470343472	1901	1901	1901	1901	100
426	20241223	133900	470153372	1901	1900	1901	1900	1484
427	20241223	133800	467333288	1900	1900	1900	1900	50
428	20241223	133700	467238288	1899	1900	1900	1899	11
429	20241223	133600	467217389	1899	1899	1899	1899	0
430	20241223	133500	467217389	1899	1899	1899	1899	0
431	20241223	133400	467217389	1899	1899	1899	1899	496
432	20241223	133300	466275485	1898	1898	1898	1898	0
433	20241223	133200	466275485	1898	1898	1898	1898	0
434	20241223	133100	466275485	1898	1898	1898	1898	0
435	20241223	133000	466275485	1898	1898	1898	1898	230
436	20241223	132900	465838945	1899	1899	1899	1899	88
437	20241223	132800	465671833	1899	1899	1899	1899	212
438	20241223	132700	465269245	1900	1900	1900	1900	4
439	20241223	132600	465261645	1900	1900	1900	1900	1
440	20241223	132500	465259745	1899	1899	1899	1899	0
441	20241223	132400	465259745	1899	1899	1899	1899	100
442	20241223	132300	465069845	1899	1899	1899	1899	0
443	20241223	132200	465069845	1899	1900	1900	1899	2809
444	20241223	132100	459735539	1900	1900	1900	1900	0
445	20241223	132000	459735539	1900	1900	1900	1899	296
446	20241223	131900	459173385	1900	1900	1900	1900	14
447	20241223	131800	459146785	1900	1900	1900	1900	0
448	20241223	131700	459146785	1900	1900	1900	1900	651
449	20241223	131600	457909885	1900	1900	1900	1900	408
450	20241223	131500	457134685	1900	1900	1900	1900	1000
451	20241223	131400	455234685	1900	1900	1900	1900	0
452	20241223	131300	455234685	1900	1901	1901	1900	252
453	20241223	131200	454755882	1900	1900	1900	1900	1525
454	20241223	131100	451858382	1900	1900	1900	1900	0
455	20241223	131000	451858382	1900	1900	1900	1900	0
456	20241223	130900	451858382	1900	1900	1900	1900	0
457	20241223	130800	451858382	1900	1900	1900	1900	0
458	20241223	130700	451858382	1900	1900	1900	1900	167
459	20241223	130600	451541082	1901	1901	1901	1901	14
460	20241223	130500	451514468	1900	1900	1900	1900	0
461	20241223	130400	451514468	1900	1900	1900	1900	0
462	20241223	130300	451514468	1900	1900	1900	1900	17
463	20241223	130200	451482168	1901	1901	1901	1901	0
464	20241223	130100	451482168	1901	1902	1902	1901	147
465	20241223	130000	451202719	1900	1900	1900	1900	0
466	20241223	125900	451202719	1900	1900	1900	1900	0
467	20241223	125800	451202719	1900	1900	1900	1900	0
468	20241223	125700	451202719	1900	1900	1900	1900	0
469	20241223	125600	451202719	1900	1900	1900	1900	0
470	20241223	125500	451202719	1900	1900	1900	1900	15
471	20241223	125400	451174219	1898	1898	1898	1898	0
472	20241223	125300	451174219	1898	1898	1898	1898	0
473	20241223	125200	451174219	1898	1898	1898	1898	0
474	20241223	125100	451174219	1898	1898	1898	1898	0
475	20241223	125000	451174219	1898	1898	1898	1898	0
476	20241223	124900	451174219	1898	1898	1898	1898	0
477	20241223	124800	451174219	1898	1898	1898	1898	0
478	20241223	124700	451174219	1898	1898	1898	1898	0
479	20241223	124600	451174219	1898	1898	1898	1898	0
480	20241223	124500	451174219	1898	1898	1898	1898	0
481	20241223	124400	451174219	1898	1897	1898	1897	2
482	20241223	124300	451170424	1903	1903	1903	1903	0
483	20241223	124200	451170424	1903	1903	1903	1903	1
484	20241223	124100	451168521	1896	1896	1896	1896	0
485	20241223	124000	451168521	1896	1896	1896	1896	0
486	20241223	123900	451168521	1896	1896	1896	1896	0
487	20241223	123800	451168521	1896	1896	1896	1896	0
488	20241223	123700	451168521	1896	1896	1896	1896	0
489	20241223	123600	451168521	1896	1896	1896	1896	0
490	20241223	123500	451168521	1896	1896	1896	1896	3193
491	20241223	123400	445114593	1896	1899	1899	1896	5348
492	20241223	123300	434969477	1899	1899	1899	1899	20
493	20241223	123200	434931497	1899	1899	1899	1899	0
494	20241223	123100	434931497	1899	1899	1899	1899	0
495	20241223	123000	434931497	1899	1900	1900	1899	2394
496	20241223	122900	430385290	1902	1902	1902	1902	2752
497	20241223	122800	425150986	1902	1902	1902	1902	810
498	20241223	122700	423610366	1900	1900	1900	1900	50
499	20241223	122600	423515366	1900	1900	1900	1900	160
500	20241223	122500	423211366	1900	1900	1900	1900	0
501	20241223	122400	423211366	1900	1900	1900	1900	200
502	20241223	122300	422831366	1900	1900	1900	1900	1
503	20241223	122200	422829466	1899	1899	1899	1899	0
504	20241223	122100	422829466	1899	1899	1899	1899	0
505	20241223	122000	422829466	1899	1899	1899	1899	0
506	20241223	121900	422829466	1899	1899	1899	1899	0
507	20241223	121800	422829466	1899	1899	1899	1899	0
508	20241223	121700	422829466	1899	1899	1899	1899	66
509	20241223	121600	422704132	1900	1900	1900	1900	14
510	20241223	121500	422677532	1902	1902	1902	1902	0
511	20241223	121400	422677532	1902	1902	1902	1902	0
512	20241223	121300	422677532	1902	1902	1902	1902	0
513	20241223	121200	422677532	1902	1902	1902	1902	800
514	20241223	121100	421155932	1900	1900	1900	1900	0
515	20241223	121000	421155932	1900	1900	1900	1900	0
516	20241223	120900	421155932	1900	1900	1900	1900	0
517	20241223	120800	421155932	1900	1900	1900	1900	0
518	20241223	120700	421155932	1900	1900	1900	1900	0
519	20241223	120600	421155932	1900	1900	1900	1900	30000
520	20241223	120500	364155932	1900	1900	1900	1900	503
521	20241223	120400	363200232	1900	1900	1900	1900	101
522	20241223	120300	363008332	1898	1898	1898	1898	0
523	20241223	120200	363008332	1898	1898	1898	1898	0
524	20241223	120100	363008332	1898	1898	1898	1898	53
525	20241223	120000	362907738	1898	1897	1898	1897	254
526	20241223	115900	362425758	1895	1895	1895	1895	2
527	20241223	115800	362421968	1895	1895	1895	1895	0
528	20241223	115700	362421968	1895	1895	1895	1895	500
529	20241223	115600	361474468	1895	1896	1896	1895	30
530	20241223	115500	361417607	1896	1896	1896	1896	0
531	20241223	115400	361417607	1896	1896	1896	1896	0
532	20241223	115300	361417607	1896	1896	1896	1896	10
533	20241223	115200	361398647	1896	1896	1896	1896	1175
534	20241223	115100	359170847	1897	1897	1897	1897	0
535	20241223	115000	359170847	1897	1897	1897	1897	0
536	20241223	114900	359170847	1897	1897	1897	1897	0
537	20241223	114800	359170847	1897	1897	1897	1897	1333
538	20241223	114700	356642146	1897	1897	1897	1897	12
539	20241223	114600	356619382	1897	1897	1897	1897	5
540	20241223	114500	356609897	1898	1898	1898	1898	30
541	20241223	114400	356552957	1898	1900	1900	1898	1775
542	20241223	114300	353183521	1900	1900	1900	1900	0
543	20241223	114200	353183521	1900	1900	1900	1900	300
544	20241223	114100	352613521	1901	1901	1901	1901	16
545	20241223	114000	352583105	1902	1902	1902	1902	0
546	20241223	113900	352583105	1902	1902	1902	1902	811
547	20241223	113800	351040583	1902	1902	1902	1902	82
548	20241223	113700	350884619	1901	1901	1901	1901	251
549	20241223	113600	350407468	1900	1900	1900	1900	502
550	20241223	113500	349453668	1899	1899	1899	1899	1
551	20241223	113400	349451769	1899	1899	1899	1899	335
552	20241223	113300	348815604	1900	1900	1900	1900	0
553	20241223	113200	348815604	1900	1900	1900	1900	0
554	20241223	113100	348815604	1900	1900	1900	1900	0
555	20241223	113000	348815604	1900	1900	1900	1900	1
556	20241223	112900	348813704	1899	1899	1899	1899	1
557	20241223	112800	348811805	1899	1899	1899	1899	1
558	20241223	112700	348809906	1900	1900	1900	1900	0
559	20241223	112600	348809906	1900	1901	1901	1900	9
560	20241223	112500	348792805	1900	1900	1900	1900	200
561	20241223	112400	348412805	1901	1901	1901	1901	48
562	20241223	112300	348321557	1901	1901	1901	1901	25
563	20241223	112200	348274032	1901	1901	1901	1901	0
564	20241223	112100	348274032	1901	1901	1901	1901	0
565	20241223	112000	348274032	1901	1901	1901	1901	0
566	20241223	111900	348274032	1901	1901	1901	1901	0
567	20241223	111800	348274032	1901	1901	1901	1901	30
568	20241223	111700	348217002	1901	1901	1901	1901	36
569	20241223	111600	348148566	1901	1901	1901	1901	40
570	20241223	111500	348072526	1901	1901	1901	1901	24
571	20241223	111400	348026902	1902	1903	1903	1902	35
572	20241223	111300	347960317	1904	1904	1904	1904	0
573	20241223	111200	347960317	1904	1904	1904	1904	0
574	20241223	111100	347960317	1904	1904	1904	1904	1
575	20241223	111000	347958413	1896	1896	1896	1896	0
576	20241223	110900	347958413	1896	1896	1896	1896	0
577	20241223	110800	347958413	1896	1905	1905	1896	10010
578	20241223	110700	328953749	1905	1905	1905	1905	0
579	20241223	110600	328953749	1905	1905	1905	1905	1
580	20241223	110500	328951844	1906	1906	1906	1906	0
581	20241223	110400	328951844	1906	1906	1906	1906	0
582	20241223	110300	328951844	1906	1904	1906	1903	224
583	20241223	110200	328525274	1905	1904	1905	1904	613
584	20241223	110100	327357566	1904	1904	1904	1904	152
585	20241223	110000	327068158	1903	1903	1903	1903	0
586	20241223	105900	327068158	1903	1903	1903	1903	74
587	20241223	105800	326927336	1903	1903	1903	1903	12
588	20241223	105700	326904500	1902	1902	1902	1902	0
589	20241223	105600	326904500	1902	1902	1902	1902	0
590	20241223	105500	326904500	1902	1902	1902	1902	0
591	20241223	105400	326904500	1902	1903	1903	1902	78
592	20241223	105300	326756114	1903	1903	1903	1903	54
593	20241223	105200	326653352	1903	1904	1904	1903	319
594	20241223	105100	326046293	1904	1904	1904	1904	0
595	20241223	105000	326046293	1904	1904	1904	1904	0
596	20241223	104900	326046293	1904	1904	1904	1904	1
597	20241223	104800	326044389	1904	1904	1904	1904	0
598	20241223	104700	326044389	1904	1904	1904	1904	2760
599	20241223	104600	320789349	1904	1904	1904	1904	0
600	20241223	104500	320789349	1904	1904	1904	1904	0
601	20241223	104400	320789349	1904	1905	1907	1904	682
602	20241223	104300	319489872	1905	1905	1905	1905	0
603	20241223	104200	319489872	1905	1905	1905	1905	612
604	20241223	104100	318324012	1905	1904	1906	1904	2167
605	20241223	104000	314195748	1905	1906	1906	1905	1056
606	20241223	103900	312183853	1906	1905	1906	1905	357
607	20241223	103800	311503611	1905	1906	1906	1904	385
608	20241223	103700	310770406	1906	1905	1906	1905	2750
609	20241223	103600	305529116	1905	1904	1905	1900	1034
610	20241223	103500	303559706	1904	1904	1904	1904	220
611	20241223	103400	303140826	1904	1904	1904	1904	228
612	20241223	103300	302706714	1904	1904	1904	1904	8
613	20241223	103200	302691482	1903	1901	1904	1901	7596
614	20241223	103100	288244289	1900	1896	1900	1896	5795
615	20241223	103000	277240029	1896	1896	1896	1896	45
616	20241223	102900	277154709	1896	1897	1897	1896	452
617	20241223	102800	276297494	1897	1897	1897	1897	548
618	20241223	102700	275257938	1896	1896	1896	1896	2050
619	20241223	102600	271371138	1896	1896	1896	1896	1100
620	20241223	102500	269285538	1894	1893	1894	1893	905
621	20241223	102400	267571637	1889	1889	1889	1889	0
622	20241223	102300	267571637	1889	1892	1892	1889	969
623	20241223	102200	265740542	1886	1890	1890	1886	800
624	20241223	102100	264229465	1890	1891	1891	1890	400
625	20241223	102000	263473074	1890	1890	1890	1890	30
626	20241223	101900	263416374	1892	1892	1892	1892	159
627	20241223	101800	263115546	1892	1893	1893	1890	1349
628	20241223	101700	260562635	1894	1894	1894	1894	61
629	20241223	101600	260447101	1894	1896	1896	1894	597
630	20241223	101500	259316112	1897	1897	1897	1897	0
631	20241223	101400	259316112	1897	1898	1898	1897	435
632	20241223	101300	258490902	1898	1898	1898	1894	1419
633	20241223	101200	255801656	1898	1898	1898	1898	89
634	20241223	101100	255632734	1898	1896	1898	1896	714
635	20241223	101000	254278162	1897	1895	1897	1894	4514
636	20241223	100900	245720214	1894	1894	1894	1894	118
637	20241223	100800	245496722	1894	1892	1894	1892	270
638	20241223	100700	244985752	1892	1890	1892	1890	500
639	20241223	100600	244040010	1890	1888	1890	1888	100
640	20241223	100500	243851100	1888	1891	1891	1888	199
641	20241223	100400	243475123	1891	1890	1891	1890	119
642	20241223	100300	243250194	1890	1889	1890	1889	32
643	20241223	100200	243189741	1889	1889	1889	1889	16
644	20241223	100100	243159517	1886	1889	1889	1886	1100
645	20241223	100000	241083836	1890	1891	1891	1890	46
646	20241223	095900	240996893	1891	1889	1891	1888	907
647	20241223	095800	239283950	1889	1890	1890	1889	205
648	20241223	095700	238896700	1890	1890	1890	1889	530
649	20241223	095600	237895003	1891	1892	1892	1890	549
650	20241223	095500	236857296	1892	1895	1895	1892	1104
651	20241223	095400	234767508	1895	1895	1895	1895	2
652	20241223	095300	234763718	1895	1895	1895	1895	1025
653	20241223	095200	232821343	1894	1894	1894	1894	599
654	20241223	095100	231686837	1891	1891	1891	1891	10
655	20241223	095000	231667927	1894	1894	1894	1893	60
656	20241223	094900	231554290	1894	1893	1894	1893	60
657	20241223	094800	231440654	1894	1894	1894	1890	478
658	20241223	094700	230536924	1894	1894	1894	1893	197
659	20241223	094600	230163807	1890	1894	1894	1890	1364
660	20241223	094500	227583891	1895	1894	1895	1894	207
661	20241223	094400	227191632	1895	1895	1895	1895	0
662	20241223	094300	227191632	1895	1894	1895	1894	221
663	20241223	094200	226772838	1895	1894	1895	1894	866
664	20241223	094100	225131769	1895	1889	1895	1889	1422
665	20241223	094000	222442987	1887	1887	1887	1887	0
666	20241223	093900	222442987	1887	1890	1890	1887	1102
667	20241223	093800	220361707	1890	1890	1890	1890	247
668	20241223	093700	219894877	1890	1884	1890	1884	1404
669	20241223	093600	217247157	1883	1883	1883	1883	0
670	20241223	093500	217247157	1883	1880	1883	1880	7842
671	20241223	093400	202502802	1880	1879	1880	1879	1463
672	20241223	093300	199752363	1873	1874	1874	1873	500
673	20241223	093200	198815790	1873	1877	1877	1873	1596
674	20241223	093100	195825276	1877	1878	1878	1877	321
675	20241223	093000	195222756	1877	1881	1881	1877	606
676	20241223	092900	194083675	1882	1880	1882	1880	221
677	20241223	092800	193668015	1882	1880	1882	1880	229
678	20241223	092700	193237437	1882	1882	1882	1882	0
679	20241223	092600	193237437	1882	1882	1882	1882	0
680	20241223	092500	193237437	1882	1882	1882	1882	0
681	20241223	092400	193237437	1882	1877	1882	1873	591
682	20241223	092300	192130316	1874	1876	1877	1874	98
683	20241223	092200	191946463	1872	1872	1872	1872	1119
684	20241223	092100	189851695	1872	1871	1872	1871	2270
685	20241223	092000	185604203	1871	1871	1872	1871	63
686	20241223	091900	185486269	1872	1880	1880	1872	20219
687	20241223	091800	147512282	1881	1884	1884	1881	2591
688	20241223	091700	142635116	1883	1883	1883	1883	60
689	20241223	091600	142522136	1891	1890	1891	1883	4296
690	20241223	091500	134409327	1890	1894	1895	1890	1321
691	20241223	091400	131911969	1889	1889	1889	1889	1
692	20241223	091300	131910080	1889	1889	1889	1883	746
693	20241223	091200	130502090	1889	1900	1900	1889	5675
694	20241223	091100	119779388	1900	1890	1900	1889	22120
695	20241223	091000	77983047	1890	1893	1903	1890	7499
696	20241223	090900	63778894	1892	1898	1898	1892	586
697	20241223	090800	62667115	1899	1899	1899	1899	285
698	20241223	090700	62125900	1900	1900	1900	1900	106
699	20241223	090600	61924500	1891	1892	1902	1891	606
700	20241223	090500	60777942	1892	1896	1896	1892	2234
701	20241223	090400	56542638	1898	1903	1903	1898	787
702	20241223	090300	55044997	1902	1906	1908	1901	5066
703	20241223	090200	45409302	1902	1911	1911	1901	5942
704	20241223	090100	34107472	1902	1900	1912	1900	7212
705	20241223	090000	20367042	1892	1880	1902	1880	9903