KissMeData/052860/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	193600	336730886	1885	1885	1885	1885	3208
3	20241223	193500	336730886	1885	1885	1885	1885	0
4	20241223	193400	336730886	1885	1885	1885	1885	0
5	20241223	193300	336730886	1885	1885	1885	1885	0
6	20241223	193200	336730886	1885	1885	1885	1885	0
7	20241223	193100	336730886	1885	1885	1885	1885	0
8	20241223	193000	336730886	1885	1885	1885	1885	0
9	20241223	192900	336730886	1885	1885	1885	1885	0
10	20241223	192800	336730886	1885	1885	1885	1885	0
11	20241223	192700	336730886	1885	1885	1885	1885	0
12	20241223	192600	336730886	1885	1885	1885	1885	0
13	20241223	192500	336730886	1885	1885	1885	1885	0
14	20241223	192400	336730886	1885	1885	1885	1885	0
15	20241223	192300	336730886	1885	1885	1885	1885	0
16	20241223	192200	336730886	1885	1885	1885	1885	0
17	20241223	192100	336730886	1885	1885	1885	1885	0
18	20241223	192000	336730886	1885	1885	1885	1885	0
19	20241223	191900	336730886	1885	1885	1885	1885	0
20	20241223	191800	336730886	1885	1885	1885	1885	0
21	20241223	191700	336730886	1885	1885	1885	1885	0
22	20241223	191600	336730886	1885	1885	1885	1885	0
23	20241223	191500	336730886	1885	1885	1885	1885	0
24	20241223	191400	336730886	1885	1885	1885	1885	0
25	20241223	191300	336730886	1885	1885	1885	1885	0
26	20241223	191200	336730886	1885	1885	1885	1885	0
27	20241223	191100	336730886	1885	1885	1885	1885	0
28	20241223	191000	336730886	1885	1885	1885	1885	0
29	20241223	190900	336730886	1885	1885	1885	1885	0
30	20241223	190800	336730886	1885	1885	1885	1885	0
31	20241223	190700	336730886	1885	1885	1885	1885	0
32	20241223	190600	336730886	1885	1885	1885	1885	3208
33	20241223	190500	336730886	1885	1885	1885	1885	0
34	20241223	190400	336730886	1885	1885	1885	1885	0
35	20241223	190300	336730886	1885	1885	1885	1885	0
36	20241223	190200	336730886	1885	1885	1885	1885	0
37	20241223	190100	336730886	1885	1885	1885	1885	0
38	20241223	190000	336730886	1885	1885	1885	1885	0
39	20241223	185900	336730886	1885	1885	1885	1885	0
40	20241223	185800	336730886	1885	1885	1885	1885	0
41	20241223	185700	336730886	1885	1885	1885	1885	0
42	20241223	185600	336730886	1885	1885	1885	1885	0
43	20241223	185500	336730886	1885	1885	1885	1885	0
44	20241223	185400	336730886	1885	1885	1885	1885	0
45	20241223	185300	336730886	1885	1885	1885	1885	0
46	20241223	185200	336730886	1885	1885	1885	1885	0
47	20241223	185100	336730886	1885	1885	1885	1885	0
48	20241223	185000	336730886	1885	1885	1885	1885	0
49	20241223	184900	336730886	1885	1885	1885	1885	0
50	20241223	184800	336730886	1885	1885	1885	1885	0
51	20241223	184700	336730886	1885	1885	1885	1885	0
52	20241223	184600	336730886	1885	1885	1885	1885	0
53	20241223	184500	336730886	1885	1885	1885	1885	0
54	20241223	184400	336730886	1885	1885	1885	1885	0
55	20241223	184300	336730886	1885	1885	1885	1885	0
56	20241223	184200	336730886	1885	1885	1885	1885	0
57	20241223	184100	336730886	1885	1885	1885	1885	0
58	20241223	184000	336730886	1885	1885	1885	1885	0
59	20241223	183900	336730886	1885	1885	1885	1885	0
60	20241223	183800	336730886	1885	1885	1885	1885	0
61	20241223	183700	336730886	1885	1885	1885	1885	0
62	20241223	183600	336730886	1885	1885	1885	1885	3208
63	20241223	183500	336730886	1885	1885	1885	1885	0
64	20241223	183400	336730886	1885	1885	1885	1885	0
65	20241223	183300	336730886	1885	1885	1885	1885	0
66	20241223	183200	336730886	1885	1885	1885	1885	0
67	20241223	183100	336730886	1885	1885	1885	1885	0
68	20241223	183000	336730886	1885	1885	1885	1885	0
69	20241223	182900	336730886	1885	1885	1885	1885	0
70	20241223	182800	336730886	1885	1885	1885	1885	0
71	20241223	182700	336730886	1885	1885	1885	1885	0
72	20241223	182600	336730886	1885	1885	1885	1885	0
73	20241223	182500	336730886	1885	1885	1885	1885	0
74	20241223	182400	336730886	1885	1885	1885	1885	0
75	20241223	182300	336730886	1885	1885	1885	1885	0
76	20241223	182200	336730886	1885	1885	1885	1885	0
77	20241223	182100	336730886	1885	1885	1885	1885	0
78	20241223	182000	336730886	1885	1885	1885	1885	0
79	20241223	181900	336730886	1885	1885	1885	1885	0
80	20241223	181800	336730886	1885	1885	1885	1885	0
81	20241223	181700	336730886	1885	1885	1885	1885	0
82	20241223	181600	336730886	1885	1885	1885	1885	0
83	20241223	181500	336730886	1885	1885	1885	1885	0
84	20241223	181400	336730886	1885	1885	1885	1885	0
85	20241223	181300	336730886	1885	1885	1885	1885	0
86	20241223	181200	336730886	1885	1885	1885	1885	0
87	20241223	181100	336730886	1885	1885	1885	1885	0
88	20241223	181000	336730886	1885	1885	1885	1885	0
89	20241223	180900	336730886	1885	1885	1885	1885	0
90	20241223	180800	336730886	1885	1885	1885	1885	0
91	20241223	180700	336730886	1885	1885	1885	1885	0
92	20241223	180600	336730886	1885	1885	1885	1885	3208
93	20241223	180500	336730886	1885	1885	1885	1885	0
94	20241223	180400	336730886	1885	1885	1885	1885	0
95	20241223	180300	336730886	1885	1885	1885	1885	0
96	20241223	180200	336730886	1885	1885	1885	1885	0
97	20241223	180100	336730886	1885	1885	1885	1885	0
98	20241223	180000	336730886	1885	1885	1885	1885	0
99	20241223	175900	336730886	1885	1885	1885	1885	0
100	20241223	175800	336730886	1885	1885	1885	1885	0
101	20241223	175700	336730886	1885	1885	1885	1885	0
102	20241223	175600	336730886	1885	1885	1885	1885	0
103	20241223	175500	336730886	1885	1885	1885	1885	0
104	20241223	175400	336730886	1885	1885	1885	1885	0
105	20241223	175300	336730886	1885	1885	1885	1885	0
106	20241223	175200	336730886	1885	1885	1885	1885	0
107	20241223	175100	336730886	1885	1885	1885	1885	0
108	20241223	175000	336730886	1885	1885	1885	1885	0
109	20241223	174900	336730886	1885	1885	1885	1885	0
110	20241223	174800	336730886	1885	1885	1885	1885	0
111	20241223	174700	336730886	1885	1885	1885	1885	0
112	20241223	174600	336730886	1885	1885	1885	1885	0
113	20241223	174500	336730886	1885	1885	1885	1885	0
114	20241223	174400	336730886	1885	1885	1885	1885	0
115	20241223	174300	336730886	1885	1885	1885	1885	0
116	20241223	174200	336730886	1885	1885	1885	1885	0
117	20241223	174100	336730886	1885	1885	1885	1885	0
118	20241223	174000	336730886	1885	1885	1885	1885	0
119	20241223	173900	336730886	1885	1885	1885	1885	0
120	20241223	173800	336730886	1885	1885	1885	1885	0
121	20241223	173700	336730886	1885	1885	1885	1885	0
122	20241223	173600	336730886	1885	1885	1885	1885	3208
123	20241223	173500	336730886	1885	1885	1885	1885	0
124	20241223	173400	336730886	1885	1885	1885	1885	0
125	20241223	173300	336730886	1885	1885	1885	1885	0
126	20241223	173200	336730886	1885	1885	1885	1885	0
127	20241223	173100	336730886	1885	1885	1885	1885	0
128	20241223	173000	336730886	1885	1885	1885	1885	0
129	20241223	172900	336730886	1885	1885	1885	1885	0
130	20241223	172800	336730886	1885	1885	1885	1885	0
131	20241223	172700	336730886	1885	1885	1885	1885	0
132	20241223	172600	336730886	1885	1885	1885	1885	0
133	20241223	172500	336730886	1885	1885	1885	1885	0
134	20241223	172400	336730886	1885	1885	1885	1885	0
135	20241223	172300	336730886	1885	1885	1885	1885	0
136	20241223	172200	336730886	1885	1885	1885	1885	0
137	20241223	172100	336730886	1885	1885	1885	1885	0
138	20241223	172000	336730886	1885	1885	1885	1885	0
139	20241223	171900	336730886	1885	1885	1885	1885	0
140	20241223	171800	336730886	1885	1885	1885	1885	0
141	20241223	171700	336730886	1885	1885	1885	1885	0
142	20241223	171600	336730886	1885	1885	1885	1885	0
143	20241223	171500	336730886	1885	1885	1885	1885	0
144	20241223	171400	336730886	1885	1885	1885	1885	0
145	20241223	171300	336730886	1885	1885	1885	1885	0
146	20241223	171200	336730886	1885	1885	1885	1885	0
147	20241223	171100	336730886	1885	1885	1885	1885	0
148	20241223	171000	336730886	1885	1885	1885	1885	0
149	20241223	170900	336730886	1885	1885	1885	1885	0
150	20241223	170800	336730886	1885	1885	1885	1885	0
151	20241223	170700	336730886	1885	1885	1885	1885	0
152	20241223	170600	336730886	1885	1885	1885	1885	3208
153	20241223	170500	336730886	1885	1885	1885	1885	0
154	20241223	170400	336730886	1885	1885	1885	1885	0
155	20241223	170300	336730886	1885	1885	1885	1885	0
156	20241223	170200	336730886	1885	1885	1885	1885	0
157	20241223	170100	336730886	1885	1885	1885	1885	0
158	20241223	170000	336730886	1885	1885	1885	1885	0
159	20241223	165900	336730886	1885	1885	1885	1885	0
160	20241223	165800	336730886	1885	1885	1885	1885	0
161	20241223	165700	336730886	1885	1885	1885	1885	0
162	20241223	165600	336730886	1885	1885	1885	1885	0
163	20241223	165500	336730886	1885	1885	1885	1885	0
164	20241223	165400	336730886	1885	1885	1885	1885	0
165	20241223	165300	336730886	1885	1885	1885	1885	0
166	20241223	165200	336730886	1885	1885	1885	1885	0
167	20241223	165100	336730886	1885	1885	1885	1885	0
168	20241223	165000	336730886	1885	1885	1885	1885	0
169	20241223	164900	336730886	1885	1885	1885	1885	0
170	20241223	164800	336730886	1885	1885	1885	1885	0
171	20241223	164700	336730886	1885	1885	1885	1885	0
172	20241223	164600	336730886	1885	1885	1885	1885	0
173	20241223	164500	336730886	1885	1885	1885	1885	0
174	20241223	164400	336730886	1885	1885	1885	1885	0
175	20241223	164300	336730886	1885	1885	1885	1885	0
176	20241223	164200	336730886	1885	1885	1885	1885	0
177	20241223	164100	336730886	1885	1885	1885	1885	0
178	20241223	164000	336730886	1885	1885	1885	1885	0
179	20241223	163900	336730886	1885	1885	1885	1885	0
180	20241223	163800	336730886	1885	1885	1885	1885	0
181	20241223	163700	336730886	1885	1885	1885	1885	0
182	20241223	163600	336730886	1885	1885	1885	1885	3208
183	20241223	163500	336730886	1885	1885	1885	1885	0
184	20241223	163400	336730886	1885	1885	1885	1885	0
185	20241223	163300	336730886	1885	1885	1885	1885	0
186	20241223	163200	336730886	1885	1885	1885	1885	0
187	20241223	163100	336730886	1885	1885	1885	1885	0
188	20241223	163000	336730886	1885	1885	1885	1885	0
189	20241223	162900	336730886	1885	1885	1885	1885	0
190	20241223	162800	336730886	1885	1885	1885	1885	0
191	20241223	162700	336730886	1885	1885	1885	1885	0
192	20241223	162600	336730886	1885	1885	1885	1885	0
193	20241223	162500	336730886	1885	1885	1885	1885	0
194	20241223	162400	336730886	1885	1885	1885	1885	0
195	20241223	162300	336730886	1885	1885	1885	1885	0
196	20241223	162200	336730886	1885	1885	1885	1885	0
197	20241223	162100	336730886	1885	1885	1885	1885	0
198	20241223	162000	336730886	1885	1885	1885	1885	0
199	20241223	161900	336730886	1885	1885	1885	1885	0
200	20241223	161800	336730886	1885	1885	1885	1885	0
201	20241223	161700	336730886	1885	1885	1885	1885	0
202	20241223	161600	336730886	1885	1885	1885	1885	0
203	20241223	161500	336730886	1885	1885	1885	1885	0
204	20241223	161400	336730886	1885	1885	1885	1885	0
205	20241223	161300	336730886	1885	1885	1885	1885	0
206	20241223	161200	336730886	1885	1885	1885	1885	0
207	20241223	161100	336730886	1885	1885	1885	1885	0
208	20241223	161000	336730886	1885	1885	1885	1885	0
209	20241223	160900	336730886	1885	1885	1885	1885	0
210	20241223	160800	336730886	1885	1885	1885	1885	0
211	20241223	160700	336730886	1885	1885	1885	1885	0
212	20241223	160600	336730886	1885	1885	1885	1885	3208
213	20241223	160500	336730886	1885	1885	1885	1885	0
214	20241223	160400	336730886	1885	1885	1885	1885	0
215	20241223	160300	336730886	1885	1885	1885	1885	0
216	20241223	160200	336730886	1885	1885	1885	1885	0
217	20241223	160100	336730886	1885	1885	1885	1885	0
218	20241223	160000	336730886	1885	1885	1885	1885	0
219	20241223	155900	336730886	1885	1885	1885	1885	0
220	20241223	155800	336730886	1885	1885	1885	1885	0
221	20241223	155700	336730886	1885	1885	1885	1885	0
222	20241223	155600	336730886	1885	1885	1885	1885	0
223	20241223	155500	336730886	1885	1885	1885	1885	0
224	20241223	155400	336730886	1885	1885	1885	1885	0
225	20241223	155300	336730886	1885	1885	1885	1885	0
226	20241223	155200	336730886	1885	1885	1885	1885	0
227	20241223	155100	336730886	1885	1885	1885	1885	0
228	20241223	155000	336730886	1885	1885	1885	1885	0
229	20241223	154900	336730886	1885	1885	1885	1885	0
230	20241223	154800	336730886	1885	1885	1885	1885	0
231	20241223	154700	336730886	1885	1885	1885	1885	0
232	20241223	154600	336730886	1885	1885	1885	1885	0
233	20241223	154500	336730886	1885	1885	1885	1885	0
234	20241223	154400	336730886	1885	1885	1885	1885	0
235	20241223	154300	336730886	1885	1885	1885	1885	0
236	20241223	154200	336730886	1885	1885	1885	1885	0
237	20241223	154100	336730886	1885	1885	1885	1885	0
238	20241223	154000	336730886	1885	1885	1885	1885	0
239	20241223	153900	336730886	1885	1885	1885	1885	0
240	20241223	153800	336730886	1885	1885	1885	1885	0
241	20241223	153700	336730886	1885	1885	1885	1885	0
242	20241223	153600	336730886	1885	1885	1885	1885	3208
243	20241223	153500	336730886	1885	1885	1885	1885	0
244	20241223	153400	336730886	1885	1885	1885	1885	0
245	20241223	153300	336730886	1885	1885	1885	1885	0
246	20241223	153200	336730886	1885	1885	1885	1885	0
247	20241223	153100	336730886	1885	1885	1885	1885	0
248	20241223	153000	336730886	1885	1885	1885	1885	3208
249	20241223	152900	330683806	1880	1880	1880	1880	0
250	20241223	152800	330683806	1880	1880	1880	1880	0
251	20241223	152700	330683806	1880	1880	1880	1880	0
252	20241223	152600	330683806	1880	1880	1880	1880	0
253	20241223	152500	330683806	1880	1880	1880	1880	0
254	20241223	152400	330683806	1880	1880	1880	1880	0
255	20241223	152300	330683806	1880	1880	1880	1880	0
256	20241223	152200	330683806	1880	1880	1880	1880	0
257	20241223	152100	330683806	1880	1880	1880	1880	0
258	20241223	152000	330683806	1880	1880	1880	1880	0
259	20241223	151900	330683806	1880	1879	1880	1879	733
260	20241223	151800	329305902	1880	1880	1880	1880	0
261	20241223	151700	329305902	1880	1880	1880	1880	0
262	20241223	151600	329305902	1880	1879	1880	1879	12
263	20241223	151500	329283344	1880	1877	1880	1877	176
264	20241223	151400	328952472	1873	1873	1873	1873	14
265	20241223	151300	328926250	1881	1881	1881	1881	0
266	20241223	151200	328926250	1881	1880	1881	1880	222
267	20241223	151100	328508768	1873	1880	1880	1873	351
268	20241223	151000	327851234	1881	1881	1881	1881	0
269	20241223	150900	327851234	1881	1880	1881	1880	949
270	20241223	150800	326066971	1881	1879	1881	1879	228
271	20241223	150700	325638348	1880	1873	1880	1873	18
272	20241223	150600	325604543	1877	1868	1881	1868	83
273	20241223	150500	325448437	1881	1881	1881	1881	53
274	20241223	150400	325348744	1881	1880	1881	1880	10
275	20241223	150300	325329943	1866	1881	1882	1866	58
276	20241223	150200	325221355	1882	1882	1882	1882	0
277	20241223	150100	325221355	1882	1882	1882	1882	0
278	20241223	150000	325221355	1882	1882	1882	1882	0
279	20241223	145900	325221355	1882	1877	1882	1877	1025
280	20241223	145800	323292423	1876	1877	1877	1876	284
281	20241223	145700	322759373	1877	1872	1877	1872	50
282	20241223	145600	322665746	1872	1859	1872	1859	565
283	20241223	145500	321608079	1872	1872	1872	1872	34
284	20241223	145400	321544431	1872	1872	1872	1872	50
285	20241223	145300	321450831	1872	1872	1872	1872	76
286	20241223	145200	321308559	1873	1869	1873	1869	266
287	20241223	145100	320811386	1873	1870	1873	1870	20
288	20241223	145000	320773941	1876	1876	1876	1876	0
289	20241223	144900	320773941	1876	1866	1876	1857	916
290	20241223	144800	319066659	1867	1867	1867	1867	10
291	20241223	144700	319047989	1867	1877	1883	1867	20
292	20241223	144600	319010417	1878	1878	1878	1878	1
293	20241223	144500	319008539	1882	1866	1882	1866	26
294	20241223	144400	318959895	1885	1885	1885	1885	0
295	20241223	144300	318959895	1885	1866	1885	1866	523
296	20241223	144200	317983920	1888	1888	1888	1888	0
297	20241223	144100	317983920	1888	1888	1888	1888	0
298	20241223	144000	317983920	1888	1888	1888	1888	5
299	20241223	143900	317974480	1881	1890	1890	1866	1267
300	20241223	143800	315605504	1890	1890	1890	1890	0
301	20241223	143700	315605504	1890	1890	1890	1890	268
302	20241223	143600	315098984	1890	1890	1890	1890	81
303	20241223	143500	314945894	1890	1890	1890	1890	3
304	20241223	143400	314940224	1890	1890	1890	1890	12
305	20241223	143300	314917544	1891	1891	1891	1891	235
306	20241223	143200	314473159	1891	1888	1891	1888	109
307	20241223	143100	314267311	1888	1888	1888	1888	0
308	20241223	143000	314267311	1888	1889	1889	1869	84
309	20241223	142900	314110198	1868	1890	1890	1868	1060
310	20241223	142800	312122895	1892	1892	1892	1892	0
311	20241223	142700	312122895	1892	1892	1892	1892	499
312	20241223	142600	311178787	1893	1893	1893	1893	1
313	20241223	142500	311176894	1893	1893	1893	1893	3
314	20241223	142400	311171215	1895	1894	1895	1894	250
315	20241223	142300	310697583	1895	1895	1895	1895	5
316	20241223	142200	310688108	1893	1889	1893	1889	749
317	20241223	142100	309271485	1889	1875	1889	1875	173
318	20241223	142000	308944748	1875	1875	1875	1872	3745
319	20241223	141900	301922879	1885	1875	1885	1875	4995
320	20241223	141800	292536622	1875	1875	1875	1875	100
321	20241223	141700	292349122	1876	1875	1876	1875	310
322	20241223	141600	291767829	1875	1872	1875	1872	37
323	20241223	141500	291698457	1867	1867	1867	1867	1
324	20241223	141400	291696590	1872	1872	1872	1872	388
325	20241223	141300	290970254	1872	1872	1872	1872	0
326	20241223	141200	290970254	1872	1872	1872	1872	4
327	20241223	141100	290962766	1872	1872	1872	1872	0
328	20241223	141000	290962766	1872	1871	1872	1867	6
329	20241223	140900	290951555	1872	1872	1872	1872	0
330	20241223	140800	290951555	1872	1872	1872	1872	6
331	20241223	140700	290940323	1872	1874	1874	1872	3
332	20241223	140600	290934704	1874	1874	1874	1874	10
333	20241223	140500	290915964	1874	1874	1874	1874	0
334	20241223	140400	290915964	1874	1874	1874	1874	3
335	20241223	140300	290910342	1867	1874	1874	1867	114
336	20241223	140200	290697466	1875	1875	1875	1875	0
337	20241223	140100	290697466	1875	1875	1875	1875	0
338	20241223	140000	290697466	1875	1875	1875	1875	2
339	20241223	135900	290693716	1876	1876	1876	1876	0
340	20241223	135800	290693716	1876	1876	1876	1876	0
341	20241223	135700	290693716	1876	1876	1876	1876	0
342	20241223	135600	290693716	1876	1876	1876	1876	0
343	20241223	135500	290693716	1876	1876	1876	1876	0
344	20241223	135400	290693716	1876	1876	1876	1876	0
345	20241223	135300	290693716	1876	1876	1876	1876	0
346	20241223	135200	290693716	1876	1876	1876	1876	0
347	20241223	135100	290693716	1876	1876	1876	1876	0
348	20241223	135000	290693716	1876	1876	1876	1866	555
349	20241223	134900	289658026	1866	1865	1866	1865	340
350	20241223	134800	289023666	1865	1865	1865	1865	0
351	20241223	134700	289023666	1865	1865	1865	1865	0
352	20241223	134600	289023666	1865	1865	1876	1865	67
353	20241223	134500	288898678	1865	1866	1866	1865	60
354	20241223	134400	288786745	1876	1876	1876	1876	1
355	20241223	134300	288784869	1866	1869	1869	1866	10
356	20241223	134200	288766199	1879	1879	1879	1879	10
357	20241223	134100	288747409	1880	1880	1880	1880	0
358	20241223	134000	288747409	1880	1880	1880	1880	0
359	20241223	133900	288747409	1880	1880	1880	1880	0
360	20241223	133800	288747409	1880	1880	1880	1880	0
361	20241223	133700	288747409	1880	1880	1880	1880	0
362	20241223	133600	288747409	1880	1880	1880	1880	0
363	20241223	133500	288747409	1880	1880	1880	1880	4
364	20241223	133400	288739889	1862	1862	1862	1862	1
365	20241223	133300	288738027	1880	1879	1880	1879	52
366	20241223	133200	288640306	1860	1860	1860	1860	100
367	20241223	133100	288454306	1880	1880	1880	1860	438
368	20241223	133000	287630929	1880	1879	1880	1879	13
369	20241223	132900	287606499	1880	1875	1880	1875	104
370	20241223	132800	287411185	1873	1857	1873	1857	7722
371	20241223	132700	272977235	1866	1866	1866	1866	0
372	20241223	132600	272977235	1866	1866	1866	1866	0
373	20241223	132500	272977235	1866	1866	1866	1866	593
374	20241223	132400	271870697	1867	1867	1867	1867	0
375	20241223	132300	271870697	1867	1867	1867	1867	0
376	20241223	132200	271870697	1867	1867	1867	1867	0
377	20241223	132100	271870697	1867	1867	1867	1867	0
378	20241223	132000	271870697	1867	1867	1867	1867	0
379	20241223	131900	271870697	1867	1867	1867	1867	0
380	20241223	131800	271870697	1867	1867	1867	1867	0
381	20241223	131700	271870697	1867	1867	1867	1867	0
382	20241223	131600	271870697	1867	1867	1867	1867	0
383	20241223	131500	271870697	1867	1867	1867	1867	0
384	20241223	131400	271870697	1867	1867	1867	1867	0
385	20241223	131300	271870697	1867	1867	1867	1867	1
386	20241223	131200	271868830	1867	1867	1867	1867	3
387	20241223	131100	271863229	1848	1866	1866	1848	381
388	20241223	131000	271154356	1866	1866	1866	1866	200
389	20241223	130900	270781156	1866	1866	1866	1866	279
390	20241223	130800	270260542	1865	1865	1865	1865	0
391	20241223	130700	270260542	1865	1863	1865	1863	558
392	20241223	130600	269219987	1864	1864	1864	1864	0
393	20241223	130500	269219987	1864	1864	1864	1864	2
394	20241223	130400	269216259	1864	1864	1864	1864	2
395	20241223	130300	269212531	1864	1864	1864	1864	2
396	20241223	130200	269208803	1864	1863	1864	1863	21
397	20241223	130100	269169679	1863	1863	1863	1863	35
398	20241223	130000	269104474	1862	1862	1862	1862	184
399	20241223	125900	268761866	1862	1862	1862	1862	4
400	20241223	125800	268754418	1862	1861	1862	1861	113
401	20241223	125700	268544122	1862	1862	1862	1862	0
402	20241223	125600	268544122	1862	1861	1862	1861	15
403	20241223	125500	268516205	1848	1849	1849	1848	24
404	20241223	125400	268471837	1862	1862	1862	1862	0
405	20241223	125300	268471837	1862	1859	1862	1859	68
406	20241223	125200	268345419	1859	1859	1859	1859	0
407	20241223	125100	268345419	1859	1859	1859	1859	0
408	20241223	125000	268345419	1859	1859	1859	1859	0
409	20241223	124900	268345419	1859	1855	1859	1850	57
410	20241223	124800	268239932	1859	1859	1859	1859	0
411	20241223	124700	268239932	1859	1859	1859	1859	0
412	20241223	124600	268239932	1859	1859	1859	1859	0
413	20241223	124500	268239932	1859	1856	1859	1856	30
414	20241223	124400	268184193	1855	1855	1855	1855	2000
415	20241223	124300	264474193	1855	1855	1855	1855	4
416	20241223	124200	264466773	1855	1855	1855	1855	0
417	20241223	124100	264466773	1855	1855	1855	1855	0
418	20241223	124000	264466773	1855	1855	1855	1855	3
419	20241223	123900	264461208	1848	1848	1848	1848	25
420	20241223	123800	264415008	1855	1855	1855	1855	0
421	20241223	123700	264415008	1855	1855	1855	1855	0
422	20241223	123600	264415008	1855	1855	1855	1855	0
423	20241223	123500	264415008	1855	1855	1855	1855	173
424	20241223	123400	264094093	1855	1855	1855	1855	327
425	20241223	123300	263487508	1855	1855	1855	1855	0
426	20241223	123200	263487508	1855	1855	1855	1855	0
427	20241223	123100	263487508	1855	1855	1855	1855	101
428	20241223	123000	263300153	1847	1847	1847	1847	0
429	20241223	122900	263300153	1847	1847	1847	1847	0
430	20241223	122800	263300153	1847	1847	1847	1847	0
431	20241223	122700	263300153	1847	1849	1849	1847	579
432	20241223	122600	262230638	1850	1850	1850	1850	200
433	20241223	122500	261860638	1850	1851	1851	1850	2000
434	20241223	122400	258160494	1859	1859	1859	1859	0
435	20241223	122300	258160494	1859	1859	1859	1859	0
436	20241223	122200	258160494	1859	1860	1860	1859	734
437	20241223	122100	256795978	1863	1863	1863	1863	0
438	20241223	122000	256795978	1863	1863	1863	1863	0
439	20241223	121900	256795978	1863	1863	1863	1863	0
440	20241223	121800	256795978	1863	1863	1863	1863	0
441	20241223	121700	256795978	1863	1863	1863	1863	0
442	20241223	121600	256795978	1863	1863	1863	1863	0
443	20241223	121500	256795978	1863	1863	1863	1863	20
444	20241223	121400	256758718	1864	1864	1864	1863	140
445	20241223	121300	256497808	1864	1864	1864	1864	35
446	20241223	121200	256432568	1859	1859	1859	1859	800
447	20241223	121100	254945368	1859	1859	1859	1859	0
448	20241223	121000	254945368	1859	1859	1859	1859	200
449	20241223	120900	254573568	1864	1859	1864	1859	301
450	20241223	120800	254012815	1859	1851	1859	1851	2378
451	20241223	120700	249611057	1852	1852	1852	1852	0
452	20241223	120600	249611057	1852	1859	1859	1852	2
453	20241223	120500	249607346	1864	1864	1864	1864	0
454	20241223	120400	249607346	1864	1864	1864	1864	0
455	20241223	120300	249607346	1864	1861	1864	1861	333
456	20241223	120200	248986637	1864	1861	1864	1861	11
457	20241223	120100	248966163	1864	1861	1864	1861	41
458	20241223	120000	248889757	1851	1851	1851	1851	3
459	20241223	115900	248884204	1851	1853	1853	1851	560
460	20241223	115800	247847426	1864	1861	1864	1861	2
461	20241223	115700	247843701	1864	1864	1864	1864	0
462	20241223	115600	247843701	1864	1861	1864	1861	42
463	20241223	115500	247765420	1853	1853	1853	1853	1
464	20241223	115400	247763567	1865	1865	1865	1865	0
465	20241223	115300	247763567	1865	1865	1865	1865	0
466	20241223	115200	247763567	1865	1861	1865	1861	4
467	20241223	115100	247756115	1865	1861	1865	1861	551
468	20241223	115000	246730380	1861	1864	1865	1861	33
469	20241223	114900	246668960	1864	1864	1864	1864	0
470	20241223	114800	246668960	1864	1864	1864	1864	2294
471	20241223	114700	242392944	1864	1864	1864	1864	3
472	20241223	114600	242387352	1865	1865	1865	1865	0
473	20241223	114500	242387352	1865	1865	1865	1865	0
474	20241223	114400	242387352	1865	1865	1865	1865	0
475	20241223	114300	242387352	1865	1864	1865	1864	20
476	20241223	114200	242350069	1864	1864	1864	1864	2
477	20241223	114100	242346341	1864	1850	1864	1850	4
478	20241223	114000	242338899	1864	1864	1864	1864	0
479	20241223	113900	242338899	1864	1864	1864	1864	3
480	20241223	113800	242333307	1850	1850	1850	1850	450
481	20241223	113700	241500807	1865	1865	1865	1865	1
482	20241223	113600	241498942	1864	1864	1864	1864	2101
483	20241223	113500	237582678	1864	1864	1864	1864	0
484	20241223	113400	237582678	1864	1864	1864	1864	0
485	20241223	113300	237582678	1864	1863	1864	1863	716
486	20241223	113200	236248109	1866	1866	1866	1866	0
487	20241223	113100	236248109	1866	1850	1867	1846	1057
488	20241223	113000	234287343	1864	1864	1864	1864	0
489	20241223	112900	234287343	1864	1846	1864	1846	582
490	20241223	112800	233203269	1852	1862	1862	1851	4116
491	20241223	112700	225570509	1857	1859	1864	1857	1866
492	20241223	112600	222102513	1864	1870	1870	1864	4701
493	20241223	112500	213337659	1880	1870	1895	1867	6376
494	20241223	112400	201403606	1871	1892	1899	1864	3565
495	20241223	112300	194700882	1892	1849	1899	1849	8206
496	20241223	112200	179369684	1850	1843	1850	1843	3057
497	20241223	112100	173727834	1843	1838	1843	1838	3199
498	20241223	112000	167840768	1837	1835	1837	1835	2005
499	20241223	111900	164159621	1835	1833	1835	1833	1083
500	20241223	111800	162174453	1833	1833	1833	1833	0
501	20241223	111700	162174453	1833	1833	1833	1833	0
502	20241223	111600	162174453	1833	1832	1833	1832	200
503	20241223	111500	161807863	1833	1833	1833	1833	0
504	20241223	111400	161807863	1833	1833	1833	1833	50
505	20241223	111300	161716213	1835	1835	1835	1835	0
506	20241223	111200	161716213	1835	1835	1835	1835	0
507	20241223	111100	161716213	1835	1827	1835	1827	3203
508	20241223	111000	155861783	1827	1827	1827	1827	5
509	20241223	110900	155852648	1827	1827	1827	1827	0
510	20241223	110800	155852648	1827	1827	1827	1827	1012
511	20241223	110700	154003724	1827	1826	1827	1826	35
512	20241223	110600	153939780	1827	1827	1827	1827	811
513	20241223	110500	152458083	1820	1820	1820	1820	0
514	20241223	110400	152458083	1820	1827	1827	1820	202
515	20241223	110300	152090303	1827	1827	1827	1827	0
516	20241223	110200	152090303	1827	1827	1827	1820	157
517	20241223	110100	151803814	1820	1827	1827	1820	40
518	20241223	110000	151730881	1820	1825	1825	1820	458
519	20241223	105900	150895121	1826	1825	1826	1825	760
520	20241223	105800	149507421	1825	1825	1825	1825	124
521	20241223	105700	149281121	1825	1825	1825	1825	100
522	20241223	105600	149098621	1825	1824	1825	1824	100
523	20241223	105500	148916163	1813	1814	1814	1810	3750
524	20241223	105400	142124561	1826	1826	1826	1826	0
525	20241223	105300	142124561	1826	1826	1826	1826	1
526	20241223	105200	142122735	1827	1813	1827	1813	30
527	20241223	105100	142068303	1827	1827	1827	1827	0
528	20241223	105000	142068303	1827	1827	1827	1827	1
529	20241223	104900	142066476	1828	1812	1828	1812	71
530	20241223	104800	141937776	1829	1829	1829	1829	408
531	20241223	104700	141191544	1829	1829	1829	1829	0
532	20241223	104600	141191544	1829	1829	1829	1829	0
533	20241223	104500	141191544	1829	1829	1829	1829	3
534	20241223	104400	141186057	1829	1829	1829	1829	1
535	20241223	104300	141184228	1829	1829	1829	1829	4
536	20241223	104200	141176912	1829	1812	1829	1812	128
537	20241223	104100	140942976	1812	1812	1812	1812	0
538	20241223	104000	140942976	1812	1829	1829	1812	2
539	20241223	103900	140939335	1830	1830	1836	1830	1716
540	20241223	103800	137798455	1837	1836	1837	1836	960
541	20241223	103700	136034978	1837	1837	1837	1837	0
542	20241223	103600	136034978	1837	1834	1837	1830	1200
543	20241223	103500	133837425	1835	1834	1835	1830	202
544	20241223	103400	133466950	1834	1834	1834	1834	887
545	20241223	103300	131840192	1834	1833	1834	1830	1513
546	20241223	103200	129069029	1833	1830	1833	1830	1134
547	20241223	103100	126993419	1833	1833	1833	1833	12
548	20241223	103000	126971423	1833	1830	1834	1812	10597
549	20241223	102900	107579176	1830	1824	1830	1824	1660
550	20241223	102800	104545627	1824	1819	1824	1819	38
551	20241223	102700	104476405	1819	1810	1819	1810	690
552	20241223	102600	103227163	1810	1810	1810	1810	17
553	20241223	102500	103196393	1810	1809	1810	1809	516
554	20241223	102400	102262837	1809	1809	1810	1809	137
555	20241223	102300	102014991	1809	1801	1809	1801	578
556	20241223	102200	100970376	1800	1800	1800	1800	598
557	20241223	102100	99893976	1800	1793	1800	1793	469
558	20241223	102000	99052829	1798	1796	1798	1796	33
559	20241223	101900	98993527	1796	1796	1796	1796	3
560	20241223	101800	98988139	1793	1795	1796	1793	1249
561	20241223	101700	96746671	1795	1795	1795	1795	0
562	20241223	101600	96746671	1795	1795	1795	1795	0
563	20241223	101500	96746671	1795	1795	1795	1795	101
564	20241223	101400	96565376	1795	1793	1795	1793	3073
565	20241223	101300	91054391	1793	1793	1793	1793	0
566	20241223	101200	91054391	1793	1789	1793	1789	5
567	20241223	101100	91045438	1789	1792	1792	1789	237
568	20241223	101000	90620824	1792	1792	1792	1792	0
569	20241223	100900	90620824	1792	1792	1792	1792	1
570	20241223	100800	90619032	1792	1792	1792	1792	3
571	20241223	100700	90613656	1789	1784	1789	1784	516
572	20241223	100600	89690672	1789	1789	1789	1789	12
573	20241223	100500	89669204	1789	1789	1789	1789	0
574	20241223	100400	89669204	1789	1789	1789	1789	0
575	20241223	100300	89669204	1789	1789	1789	1789	0
576	20241223	100200	89669204	1789	1789	1789	1789	548
577	20241223	100100	88688832	1785	1785	1785	1785	287
578	20241223	100000	88176537	1782	1789	1789	1782	2
579	20241223	095900	88172966	1789	1789	1789	1789	0
580	20241223	095800	88172966	1789	1789	1789	1789	0
581	20241223	095700	88172966	1789	1789	1789	1789	0
582	20241223	095600	88172966	1789	1789	1789	1789	0
583	20241223	095500	88172966	1789	1789	1789	1789	0
584	20241223	095400	88172966	1789	1789	1789	1789	0
585	20241223	095300	88172966	1789	1782	1789	1782	8821
586	20241223	095200	72453937	1789	1789	1789	1789	0
587	20241223	095100	72453937	1789	1789	1789	1789	50
588	20241223	095000	72364487	1789	1789	1789	1789	75
589	20241223	094900	72230312	1789	1789	1789	1789	25
590	20241223	094800	72185587	1789	1789	1789	1789	650
591	20241223	094700	71022737	1787	1786	1787	1786	5604
592	20241223	094600	61008689	1777	1777	1777	1777	0
593	20241223	094500	61008689	1777	1777	1777	1777	0
594	20241223	094400	61008689	1777	1777	1777	1777	1000
595	20241223	094300	59231689	1787	1787	1787	1787	0
596	20241223	094200	59231689	1787	1787	1787	1787	0
597	20241223	094100	59231689	1787	1787	1787	1787	95
598	20241223	094000	59061924	1787	1787	1787	1787	0
599	20241223	093900	59061924	1787	1787	1787	1787	300
600	20241223	093800	58525824	1787	1784	1787	1784	1388
601	20241223	093700	56047906	1784	1782	1784	1782	33
602	20241223	093600	55989053	1770	1770	1782	1770	82
603	20241223	093500	55843901	1770	1770	1770	1770	101
604	20241223	093400	55665131	1768	1771	1771	1768	279
605	20241223	093300	55171633	1783	1769	1783	1769	7
606	20241223	093200	55159236	1768	1772	1772	1768	3713
607	20241223	093100	48587068	1771	1775	1775	1771	170
608	20241223	093000	48285971	1784	1784	1784	1784	6
609	20241223	092900	48275267	1786	1786	1786	1786	0
610	20241223	092800	48275267	1786	1786	1786	1786	0
611	20241223	092700	48275267	1786	1780	1786	1771	17
612	20241223	092600	48245100	1786	1786	1786	1786	403
613	20241223	092500	47525342	1783	1785	1785	1783	11
614	20241223	092400	47505718	1787	1787	1787	1787	0
615	20241223	092300	47505718	1787	1787	1787	1787	0
616	20241223	092200	47505718	1787	1784	1787	1784	8
617	20241223	092100	47491443	1785	1786	1786	1785	51
618	20241223	092000	47400405	1768	1772	1772	1767	1784
619	20241223	091900	44244250	1789	1789	1789	1789	0
620	20241223	091800	44244250	1789	1789	1789	1789	0
621	20241223	091700	44244250	1789	1789	1789	1789	7
622	20241223	091600	44231727	1789	1771	1789	1771	703
623	20241223	091500	42986660	1792	1792	1792	1792	0
624	20241223	091400	42986660	1792	1791	1792	1791	538
625	20241223	091300	42023099	1791	1791	1791	1791	0
626	20241223	091200	42023099	1791	1770	1791	1770	3393
627	20241223	091100	35946257	1769	1769	1769	1769	0
628	20241223	091000	35946257	1769	1771	1771	1769	2030
629	20241223	090900	32352778	1791	1791	1791	1791	0
630	20241223	090800	32352778	1791	1791	1791	1791	0
631	20241223	090700	32352778	1791	1769	1791	1769	1001
632	20241223	090600	30581987	1774	1769	1774	1769	802
633	20241223	090500	29163034	1774	1780	1780	1769	6219
634	20241223	090400	18113671	1780	1781	1781	1780	250
635	20241223	090300	17668572	1779	1799	1800	1779	1401
636	20241223	090200	15154277	1779	1777	1808	1775	3222
637	20241223	090100	9369089	1790	1790	1790	1790	7
638	20241223	090000	9356559	1778	1784	1785	1778	5247