KissMeData/205100/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	203900	662171164	1917	1917	1917	1917	10322
3	20241230	203800	662171164	1917	1917	1917	1917	0
4	20241230	203700	662171164	1917	1917	1917	1917	0
5	20241230	203600	662171164	1917	1917	1917	1917	0
6	20241230	203500	662171164	1917	1917	1917	1917	0
7	20241230	203400	662171164	1917	1917	1917	1917	0
8	20241230	203300	662171164	1917	1917	1917	1917	0
9	20241230	203200	662171164	1917	1917	1917	1917	0
10	20241230	203100	662171164	1917	1917	1917	1917	0
11	20241230	203000	662171164	1917	1917	1917	1917	0
12	20241230	202900	662171164	1917	1917	1917	1917	0
13	20241230	202800	662171164	1917	1917	1917	1917	0
14	20241230	202700	662171164	1917	1917	1917	1917	0
15	20241230	202600	662171164	1917	1917	1917	1917	0
16	20241230	202500	662171164	1917	1917	1917	1917	0
17	20241230	202400	662171164	1917	1917	1917	1917	0
18	20241230	202300	662171164	1917	1917	1917	1917	0
19	20241230	202200	662171164	1917	1917	1917	1917	0
20	20241230	202100	662171164	1917	1917	1917	1917	0
21	20241230	202000	662171164	1917	1917	1917	1917	0
22	20241230	201900	662171164	1917	1917	1917	1917	0
23	20241230	201800	662171164	1917	1917	1917	1917	0
24	20241230	201700	662171164	1917	1917	1917	1917	0
25	20241230	201600	662171164	1917	1917	1917	1917	0
26	20241230	201500	662171164	1917	1917	1917	1917	0
27	20241230	201400	662171164	1917	1917	1917	1917	0
28	20241230	201300	662171164	1917	1917	1917	1917	0
29	20241230	201200	662171164	1917	1917	1917	1917	0
30	20241230	201100	662171164	1917	1917	1917	1917	0
31	20241230	201000	662171164	1917	1917	1917	1917	0
32	20241230	200900	662171164	1917	1917	1917	1917	10322
33	20241230	200800	662171164	1917	1917	1917	1917	0
34	20241230	200700	662171164	1917	1917	1917	1917	0
35	20241230	200600	662171164	1917	1917	1917	1917	0
36	20241230	200500	662171164	1917	1917	1917	1917	0
37	20241230	200400	662171164	1917	1917	1917	1917	0
38	20241230	200300	662171164	1917	1917	1917	1917	0
39	20241230	200200	662171164	1917	1917	1917	1917	0
40	20241230	200100	662171164	1917	1917	1917	1917	0
41	20241230	200000	662171164	1917	1917	1917	1917	0
42	20241230	195900	662171164	1917	1917	1917	1917	0
43	20241230	195800	662171164	1917	1917	1917	1917	0
44	20241230	195700	662171164	1917	1917	1917	1917	0
45	20241230	195600	662171164	1917	1917	1917	1917	0
46	20241230	195500	662171164	1917	1917	1917	1917	0
47	20241230	195400	662171164	1917	1917	1917	1917	0
48	20241230	195300	662171164	1917	1917	1917	1917	0
49	20241230	195200	662171164	1917	1917	1917	1917	0
50	20241230	195100	662171164	1917	1917	1917	1917	0
51	20241230	195000	662171164	1917	1917	1917	1917	0
52	20241230	194900	662171164	1917	1917	1917	1917	0
53	20241230	194800	662171164	1917	1917	1917	1917	0
54	20241230	194700	662171164	1917	1917	1917	1917	0
55	20241230	194600	662171164	1917	1917	1917	1917	0
56	20241230	194500	662171164	1917	1917	1917	1917	0
57	20241230	194400	662171164	1917	1917	1917	1917	0
58	20241230	194300	662171164	1917	1917	1917	1917	0
59	20241230	194200	662171164	1917	1917	1917	1917	0
60	20241230	194100	662171164	1917	1917	1917	1917	0
61	20241230	194000	662171164	1917	1917	1917	1917	0
62	20241230	193900	662171164	1917	1917	1917	1917	10322
63	20241230	193800	662171164	1917	1917	1917	1917	0
64	20241230	193700	662171164	1917	1917	1917	1917	0
65	20241230	193600	662171164	1917	1917	1917	1917	0
66	20241230	193500	662171164	1917	1917	1917	1917	0
67	20241230	193400	662171164	1917	1917	1917	1917	0
68	20241230	193300	662171164	1917	1917	1917	1917	0
69	20241230	193200	662171164	1917	1917	1917	1917	0
70	20241230	193100	662171164	1917	1917	1917	1917	0
71	20241230	193000	662171164	1917	1917	1917	1917	0
72	20241230	192900	662171164	1917	1917	1917	1917	0
73	20241230	192800	662171164	1917	1917	1917	1917	0
74	20241230	192700	662171164	1917	1917	1917	1917	0
75	20241230	192600	662171164	1917	1917	1917	1917	0
76	20241230	192500	662171164	1917	1917	1917	1917	0
77	20241230	192400	662171164	1917	1917	1917	1917	0
78	20241230	192300	662171164	1917	1917	1917	1917	0
79	20241230	192200	662171164	1917	1917	1917	1917	0
80	20241230	192100	662171164	1917	1917	1917	1917	0
81	20241230	192000	662171164	1917	1917	1917	1917	0
82	20241230	191900	662171164	1917	1917	1917	1917	0
83	20241230	191800	662171164	1917	1917	1917	1917	0
84	20241230	191700	662171164	1917	1917	1917	1917	0
85	20241230	191600	662171164	1917	1917	1917	1917	0
86	20241230	191500	662171164	1917	1917	1917	1917	0
87	20241230	191400	662171164	1917	1917	1917	1917	0
88	20241230	191300	662171164	1917	1917	1917	1917	0
89	20241230	191200	662171164	1917	1917	1917	1917	0
90	20241230	191100	662171164	1917	1917	1917	1917	0
91	20241230	191000	662171164	1917	1917	1917	1917	0
92	20241230	190900	662171164	1917	1917	1917	1917	10322
93	20241230	190800	662171164	1917	1917	1917	1917	0
94	20241230	190700	662171164	1917	1917	1917	1917	0
95	20241230	190600	662171164	1917	1917	1917	1917	0
96	20241230	190500	662171164	1917	1917	1917	1917	0
97	20241230	190400	662171164	1917	1917	1917	1917	0
98	20241230	190300	662171164	1917	1917	1917	1917	0
99	20241230	190200	662171164	1917	1917	1917	1917	0
100	20241230	190100	662171164	1917	1917	1917	1917	0
101	20241230	190000	662171164	1917	1917	1917	1917	0
102	20241230	185900	662171164	1917	1917	1917	1917	0
103	20241230	185800	662171164	1917	1917	1917	1917	0
104	20241230	185700	662171164	1917	1917	1917	1917	0
105	20241230	185600	662171164	1917	1917	1917	1917	0
106	20241230	185500	662171164	1917	1917	1917	1917	0
107	20241230	185400	662171164	1917	1917	1917	1917	0
108	20241230	185300	662171164	1917	1917	1917	1917	0
109	20241230	185200	662171164	1917	1917	1917	1917	0
110	20241230	185100	662171164	1917	1917	1917	1917	0
111	20241230	185000	662171164	1917	1917	1917	1917	0
112	20241230	184900	662171164	1917	1917	1917	1917	0
113	20241230	184800	662171164	1917	1917	1917	1917	0
114	20241230	184700	662171164	1917	1917	1917	1917	0
115	20241230	184600	662171164	1917	1917	1917	1917	0
116	20241230	184500	662171164	1917	1917	1917	1917	0
117	20241230	184400	662171164	1917	1917	1917	1917	0
118	20241230	184300	662171164	1917	1917	1917	1917	0
119	20241230	184200	662171164	1917	1917	1917	1917	0
120	20241230	184100	662171164	1917	1917	1917	1917	0
121	20241230	184000	662171164	1917	1917	1917	1917	0
122	20241230	183900	662171164	1917	1917	1917	1917	10322
123	20241230	183800	662171164	1917	1917	1917	1917	0
124	20241230	183700	662171164	1917	1917	1917	1917	0
125	20241230	183600	662171164	1917	1917	1917	1917	0
126	20241230	183500	662171164	1917	1917	1917	1917	0
127	20241230	183400	662171164	1917	1917	1917	1917	0
128	20241230	183300	662171164	1917	1917	1917	1917	0
129	20241230	183200	662171164	1917	1917	1917	1917	0
130	20241230	183100	662171164	1917	1917	1917	1917	0
131	20241230	183000	662171164	1917	1917	1917	1917	0
132	20241230	182900	662171164	1917	1917	1917	1917	0
133	20241230	182800	662171164	1917	1917	1917	1917	0
134	20241230	182700	662171164	1917	1917	1917	1917	0
135	20241230	182600	662171164	1917	1917	1917	1917	0
136	20241230	182500	662171164	1917	1917	1917	1917	0
137	20241230	182400	662171164	1917	1917	1917	1917	0
138	20241230	182300	662171164	1917	1917	1917	1917	0
139	20241230	182200	662171164	1917	1917	1917	1917	0
140	20241230	182100	662171164	1917	1917	1917	1917	0
141	20241230	182000	662171164	1917	1917	1917	1917	0
142	20241230	181900	662171164	1917	1917	1917	1917	0
143	20241230	181800	662171164	1917	1917	1917	1917	0
144	20241230	181700	662171164	1917	1917	1917	1917	0
145	20241230	181600	662171164	1917	1917	1917	1917	0
146	20241230	181500	662171164	1917	1917	1917	1917	0
147	20241230	181400	662171164	1917	1917	1917	1917	0
148	20241230	181300	662171164	1917	1917	1917	1917	0
149	20241230	181200	662171164	1917	1917	1917	1917	0
150	20241230	181100	662171164	1917	1917	1917	1917	0
151	20241230	181000	662171164	1917	1917	1917	1917	0
152	20241230	180900	662171164	1917	1917	1917	1917	10322
153	20241230	180800	662171164	1917	1917	1917	1917	0
154	20241230	180700	662171164	1917	1917	1917	1917	0
155	20241230	180600	662171164	1917	1917	1917	1917	0
156	20241230	180500	662171164	1917	1917	1917	1917	0
157	20241230	180400	662171164	1917	1917	1917	1917	0
158	20241230	180300	662171164	1917	1917	1917	1917	0
159	20241230	180200	662171164	1917	1917	1917	1917	0
160	20241230	180100	662171164	1917	1917	1917	1917	0
161	20241230	180000	662171164	1917	1917	1917	1917	0
162	20241230	175900	662171164	1917	1917	1917	1917	0
163	20241230	175800	662171164	1917	1917	1917	1917	0
164	20241230	175700	662171164	1917	1917	1917	1917	0
165	20241230	175600	662171164	1917	1917	1917	1917	0
166	20241230	175500	662171164	1917	1917	1917	1917	0
167	20241230	175400	662171164	1917	1917	1917	1917	0
168	20241230	175300	662171164	1917	1917	1917	1917	0
169	20241230	175200	662171164	1917	1917	1917	1917	0
170	20241230	175100	662171164	1917	1917	1917	1917	0
171	20241230	175000	662171164	1917	1917	1917	1917	0
172	20241230	174900	662171164	1917	1917	1917	1917	0
173	20241230	174800	662171164	1917	1917	1917	1917	0
174	20241230	174700	662171164	1917	1917	1917	1917	0
175	20241230	174600	662171164	1917	1917	1917	1917	0
176	20241230	174500	662171164	1917	1917	1917	1917	0
177	20241230	174400	662171164	1917	1917	1917	1917	0
178	20241230	174300	662171164	1917	1917	1917	1917	0
179	20241230	174200	662171164	1917	1917	1917	1917	0
180	20241230	174100	662171164	1917	1917	1917	1917	0
181	20241230	174000	662171164	1917	1917	1917	1917	0
182	20241230	173900	662171164	1917	1917	1917	1917	10322
183	20241230	173800	662171164	1917	1917	1917	1917	0
184	20241230	173700	662171164	1917	1917	1917	1917	0
185	20241230	173600	662171164	1917	1917	1917	1917	0
186	20241230	173500	662171164	1917	1917	1917	1917	0
187	20241230	173400	662171164	1917	1917	1917	1917	0
188	20241230	173300	662171164	1917	1917	1917	1917	0
189	20241230	173200	662171164	1917	1917	1917	1917	0
190	20241230	173100	662171164	1917	1917	1917	1917	0
191	20241230	173000	662171164	1917	1917	1917	1917	0
192	20241230	172900	662171164	1917	1917	1917	1917	0
193	20241230	172800	662171164	1917	1917	1917	1917	0
194	20241230	172700	662171164	1917	1917	1917	1917	0
195	20241230	172600	662171164	1917	1917	1917	1917	0
196	20241230	172500	662171164	1917	1917	1917	1917	0
197	20241230	172400	662171164	1917	1917	1917	1917	0
198	20241230	172300	662171164	1917	1917	1917	1917	0
199	20241230	172200	662171164	1917	1917	1917	1917	0
200	20241230	172100	662171164	1917	1917	1917	1917	0
201	20241230	172000	662171164	1917	1917	1917	1917	0
202	20241230	171900	662171164	1917	1917	1917	1917	0
203	20241230	171800	662171164	1917	1917	1917	1917	0
204	20241230	171700	662171164	1917	1917	1917	1917	0
205	20241230	171600	662171164	1917	1917	1917	1917	0
206	20241230	171500	662171164	1917	1917	1917	1917	0
207	20241230	171400	662171164	1917	1917	1917	1917	0
208	20241230	171300	662171164	1917	1917	1917	1917	0
209	20241230	171200	662171164	1917	1917	1917	1917	0
210	20241230	171100	662171164	1917	1917	1917	1917	0
211	20241230	171000	662171164	1917	1917	1917	1917	0
212	20241230	170900	662171164	1917	1917	1917	1917	10322
213	20241230	170800	662171164	1917	1917	1917	1917	0
214	20241230	170700	662171164	1917	1917	1917	1917	0
215	20241230	170600	662171164	1917	1917	1917	1917	0
216	20241230	170500	662171164	1917	1917	1917	1917	0
217	20241230	170400	662171164	1917	1917	1917	1917	0
218	20241230	170300	662171164	1917	1917	1917	1917	0
219	20241230	170200	662171164	1917	1917	1917	1917	0
220	20241230	170100	662171164	1917	1917	1917	1917	0
221	20241230	170000	662171164	1917	1917	1917	1917	0
222	20241230	165900	662171164	1917	1917	1917	1917	0
223	20241230	165800	662171164	1917	1917	1917	1917	0
224	20241230	165700	662171164	1917	1917	1917	1917	0
225	20241230	165600	662171164	1917	1917	1917	1917	0
226	20241230	165500	662171164	1917	1917	1917	1917	0
227	20241230	165400	662171164	1917	1917	1917	1917	0
228	20241230	165300	662171164	1917	1917	1917	1917	0
229	20241230	165200	662171164	1917	1917	1917	1917	0
230	20241230	165100	662171164	1917	1917	1917	1917	0
231	20241230	165000	662171164	1917	1917	1917	1917	0
232	20241230	164900	662171164	1917	1917	1917	1917	0
233	20241230	164800	662171164	1917	1917	1917	1917	0
234	20241230	164700	662171164	1917	1917	1917	1917	0
235	20241230	164600	662171164	1917	1917	1917	1917	0
236	20241230	164500	662171164	1917	1917	1917	1917	0
237	20241230	164400	662171164	1917	1917	1917	1917	0
238	20241230	164300	662171164	1917	1917	1917	1917	0
239	20241230	164200	662171164	1917	1917	1917	1917	0
240	20241230	164100	662171164	1917	1917	1917	1917	0
241	20241230	164000	662171164	1917	1917	1917	1917	0
242	20241230	163900	662171164	1917	1917	1917	1917	10322
243	20241230	163800	662171164	1917	1917	1917	1917	0
244	20241230	163700	662171164	1917	1917	1917	1917	0
245	20241230	163600	662171164	1917	1917	1917	1917	0
246	20241230	163500	662171164	1917	1917	1917	1917	0
247	20241230	163400	662171164	1917	1917	1917	1917	0
248	20241230	163300	662171164	1917	1917	1917	1917	0
249	20241230	163200	662171164	1917	1917	1917	1917	0
250	20241230	163100	662171164	1917	1917	1917	1917	0
251	20241230	163000	662171164	1917	1917	1917	1917	0
252	20241230	162900	662171164	1917	1917	1917	1917	0
253	20241230	162800	662171164	1917	1917	1917	1917	0
254	20241230	162700	662171164	1917	1917	1917	1917	0
255	20241230	162600	662171164	1917	1917	1917	1917	0
256	20241230	162500	662171164	1917	1917	1917	1917	0
257	20241230	162400	662171164	1917	1917	1917	1917	0
258	20241230	162300	662171164	1917	1917	1917	1917	0
259	20241230	162200	662171164	1917	1917	1917	1917	0
260	20241230	162100	662171164	1917	1917	1917	1917	0
261	20241230	162000	662171164	1917	1917	1917	1917	0
262	20241230	161900	662171164	1917	1917	1917	1917	0
263	20241230	161800	662171164	1917	1917	1917	1917	0
264	20241230	161700	662171164	1917	1917	1917	1917	0
265	20241230	161600	662171164	1917	1917	1917	1917	0
266	20241230	161500	662171164	1917	1917	1917	1917	0
267	20241230	161400	662171164	1917	1917	1917	1917	0
268	20241230	161300	662171164	1917	1917	1917	1917	0
269	20241230	161200	662171164	1917	1917	1917	1917	0
270	20241230	161100	662171164	1917	1917	1917	1917	0
271	20241230	161000	662171164	1917	1917	1917	1917	0
272	20241230	160900	662171164	1917	1917	1917	1917	10322
273	20241230	160800	662171164	1917	1917	1917	1917	0
274	20241230	160700	662171164	1917	1917	1917	1917	0
275	20241230	160600	662171164	1917	1917	1917	1917	0
276	20241230	160500	662171164	1917	1917	1917	1917	0
277	20241230	160400	662171164	1917	1917	1917	1917	0
278	20241230	160300	662171164	1917	1917	1917	1917	0
279	20241230	160200	662171164	1917	1917	1917	1917	0
280	20241230	160100	662171164	1917	1917	1917	1917	0
281	20241230	160000	662171164	1917	1917	1917	1917	0
282	20241230	155900	662171164	1917	1917	1917	1917	0
283	20241230	155800	662171164	1917	1917	1917	1917	0
284	20241230	155700	662171164	1917	1917	1917	1917	0
285	20241230	155600	662171164	1917	1917	1917	1917	0
286	20241230	155500	662171164	1917	1917	1917	1917	0
287	20241230	155400	662171164	1917	1917	1917	1917	0
288	20241230	155300	662171164	1917	1917	1917	1917	0
289	20241230	155200	662171164	1917	1917	1917	1917	0
290	20241230	155100	662171164	1917	1917	1917	1917	0
291	20241230	155000	662171164	1917	1917	1917	1917	0
292	20241230	154900	662171164	1917	1917	1917	1917	0
293	20241230	154800	662171164	1917	1917	1917	1917	0
294	20241230	154700	662171164	1917	1917	1917	1917	0
295	20241230	154600	662171164	1917	1917	1917	1917	0
296	20241230	154500	662171164	1917	1917	1917	1917	0
297	20241230	154400	662171164	1917	1917	1917	1917	0
298	20241230	154300	662171164	1917	1917	1917	1917	0
299	20241230	154200	662171164	1917	1917	1917	1917	0
300	20241230	154100	662171164	1917	1917	1917	1917	0
301	20241230	154000	662171164	1917	1917	1917	1917	0
302	20241230	153900	662171164	1917	1917	1917	1917	10322
303	20241230	153800	662171164	1917	1917	1917	1917	0
304	20241230	153700	662171164	1917	1917	1917	1917	0
305	20241230	153600	662171164	1917	1917	1917	1917	0
306	20241230	153500	662171164	1917	1917	1917	1917	0
307	20241230	153400	662171164	1917	1917	1917	1917	0
308	20241230	153300	662171164	1917	1917	1917	1917	0
309	20241230	153200	662171164	1917	1917	1917	1917	0
310	20241230	153100	662171164	1917	1917	1917	1917	0
311	20241230	153000	662171164	1917	1917	1917	1917	10322
312	20241230	152900	642383890	1915	1915	1915	1915	0
313	20241230	152800	642383890	1915	1915	1915	1915	0
314	20241230	152700	642383890	1915	1915	1915	1915	0
315	20241230	152600	642383890	1915	1915	1915	1915	0
316	20241230	152500	642383890	1915	1915	1915	1915	0
317	20241230	152400	642383890	1915	1915	1915	1915	0
318	20241230	152300	642383890	1915	1915	1915	1915	0
319	20241230	152200	642383890	1915	1915	1915	1915	0
320	20241230	152100	642383890	1915	1915	1915	1915	0
321	20241230	152000	642383890	1915	1915	1915	1915	0
322	20241230	151900	642383890	1915	1916	1916	1915	834
323	20241230	151800	640786384	1915	1916	1916	1915	2763
324	20241230	151700	635494717	1916	1916	1917	1906	7433
325	20241230	151600	621286731	1916	1916	1916	1912	1173
326	20241230	151500	619040424	1917	1912	1917	1912	3506
327	20241230	151400	612331947	1916	1912	1916	1912	6626
328	20241230	151300	599641913	1910	1910	1910	1904	10856
329	20241230	151200	578968654	1914	1911	1914	1911	914
330	20241230	151100	577219434	1911	1908	1911	1905	329
331	20241230	151000	576591169	1908	1905	1908	1905	671
332	20241230	150900	575311066	1906	1907	1907	1906	705
333	20241230	150800	573967155	1908	1914	1914	1908	1347
334	20241230	150700	571393286	1913	1913	1913	1913	52
335	20241230	150600	571293810	1916	1909	1916	1908	720
336	20241230	150500	569915821	1916	1908	1916	1908	174
337	20241230	150400	569583805	1917	1917	1917	1917	0
338	20241230	150300	569583805	1917	1917	1917	1917	2
339	20241230	150200	569579971	1910	1918	1918	1910	3623
340	20241230	150100	562656829	1918	1918	1918	1918	707
341	20241230	150000	561300803	1918	1927	1927	1910	6358
342	20241230	145900	549103985	1929	1921	1932	1921	5942
343	20241230	145800	537652970	1925	1919	1926	1919	10666
344	20241230	145700	517164418	1920	1916	1920	1915	3919
345	20241230	145600	509654717	1916	1907	1917	1907	10087
346	20241230	145500	490347268	1907	1908	1908	1907	19
347	20241230	145400	490311027	1908	1909	1909	1908	12
348	20241230	145300	490288120	1912	1912	1912	1912	705
349	20241230	145200	488940160	1912	1916	1921	1912	9829
350	20241230	145100	470070783	1916	1889	1916	1889	14324
351	20241230	145000	442847394	1888	1888	1888	1888	2
352	20241230	144900	442843618	1888	1888	1888	1888	2233
353	20241230	144800	438627714	1887	1891	1891	1887	873
354	20241230	144700	436979297	1890	1891	1891	1890	600
355	20241230	144600	435845264	1894	1894	1894	1894	1
356	20241230	144500	435843370	1890	1890	1890	1890	196
357	20241230	144400	435472930	1890	1888	1890	1888	905
358	20241230	144300	433763314	1894	1888	1894	1888	452
359	20241230	144200	432907688	1888	1877	1894	1877	31257
360	20241230	144100	374015661	1877	1877	1877	1877	0
361	20241230	144000	374015661	1877	1877	1877	1877	1
362	20241230	143900	374013784	1876	1876	1876	1876	0
363	20241230	143800	374013784	1876	1876	1876	1876	1500
364	20241230	143700	371199784	1876	1876	1876	1876	1060
365	20241230	143600	369211224	1876	1876	1876	1876	244
366	20241230	143500	368753480	1876	1876	1876	1876	450
367	20241230	143400	367909280	1876	1876	1876	1876	66
368	20241230	143300	367785464	1875	1875	1875	1875	0
369	20241230	143200	367785464	1875	1876	1877	1875	617
370	20241230	143100	366628029	1875	1874	1875	1874	573
371	20241230	143000	365553693	1875	1875	1875	1875	9372
372	20241230	142900	347981193	1875	1875	1875	1875	152
373	20241230	142800	347696193	1875	1875	1875	1875	0
374	20241230	142700	347696193	1875	1875	1875	1875	152
375	20241230	142600	347411193	1876	1873	1876	1873	7789
376	20241230	142500	332810689	1873	1873	1873	1873	1111
377	20241230	142400	330729786	1873	1873	1873	1873	266
378	20241230	142300	330231568	1873	1873	1873	1873	0
379	20241230	142200	330231568	1873	1873	1873	1873	0
380	20241230	142100	330231568	1873	1873	1873	1873	649
381	20241230	142000	329015991	1873	1873	1873	1873	0
382	20241230	141900	329015991	1873	1873	1873	1873	0
383	20241230	141800	329015991	1873	1873	1873	1873	475
384	20241230	141700	328126316	1874	1873	1874	1873	415
385	20241230	141600	327348955	1873	1873	1873	1873	1
386	20241230	141500	327347082	1872	1872	1872	1872	300
387	20241230	141400	326785482	1873	1873	1873	1873	0
388	20241230	141300	326785482	1873	1873	1873	1873	0
389	20241230	141200	326785482	1873	1873	1873	1873	0
390	20241230	141100	326785482	1873	1873	1873	1873	5
391	20241230	141000	326776117	1873	1873	1873	1873	0
392	20241230	140900	326776117	1873	1873	1873	1873	1
393	20241230	140800	326774244	1870	1870	1870	1870	0
394	20241230	140700	326774244	1870	1870	1870	1870	323
395	20241230	140600	326170234	1870	1870	1870	1870	70
396	20241230	140500	326039334	1870	1872	1872	1870	142
397	20241230	140400	325773774	1873	1873	1873	1873	0
398	20241230	140300	325773774	1873	1873	1873	1873	0
399	20241230	140200	325773774	1873	1872	1873	1872	63
400	20241230	140100	325655785	1871	1871	1871	1871	0
401	20241230	140000	325655785	1871	1871	1871	1871	11
402	20241230	135900	325635204	1871	1871	1871	1871	0
403	20241230	135800	325635204	1871	1871	1871	1871	0
404	20241230	135700	325635204	1871	1871	1871	1871	7
405	20241230	135600	325622107	1871	1871	1871	1871	1
406	20241230	135500	325620236	1871	1870	1871	1870	11
407	20241230	135400	325599665	1870	1870	1870	1870	9
408	20241230	135300	325582835	1871	1871	1871	1871	0
409	20241230	135200	325582835	1871	1871	1871	1871	0
410	20241230	135100	325582835	1871	1871	1871	1871	1
411	20241230	135000	325580964	1870	1869	1870	1869	4963
412	20241230	134900	316305107	1868	1869	1869	1868	7
413	20241230	134800	316292030	1867	1867	1867	1867	0
414	20241230	134700	316292030	1867	1867	1867	1867	6
415	20241230	134600	316280828	1867	1867	1867	1867	1020
416	20241230	134500	314376488	1868	1868	1868	1868	291
417	20241230	134400	313832900	1867	1867	1867	1867	112
418	20241230	134300	313623796	1867	1867	1867	1867	1
419	20241230	134200	313621929	1867	1867	1867	1867	772
420	20241230	134100	312180605	1866	1866	1866	1866	0
421	20241230	134000	312180605	1866	1867	1867	1866	826
422	20241230	133900	310639287	1868	1868	1868	1868	53
423	20241230	133800	310540283	1868	1868	1868	1868	0
424	20241230	133700	310540283	1868	1868	1868	1868	0
425	20241230	133600	310540283	1868	1868	1868	1868	0
426	20241230	133500	310540283	1868	1868	1868	1868	14
427	20241230	133400	310514131	1869	1869	1869	1869	6
428	20241230	133300	310502917	1869	1869	1869	1869	7
429	20241230	133200	310489834	1869	1869	1869	1869	43
430	20241230	133100	310409467	1869	1870	1870	1869	1267
431	20241230	133000	308041144	1870	1870	1870	1870	0
432	20241230	132900	308041144	1870	1870	1870	1870	414
433	20241230	132800	307266964	1870	1870	1870	1870	0
434	20241230	132700	307266964	1870	1870	1870	1870	0
435	20241230	132600	307266964	1870	1870	1870	1870	0
436	20241230	132500	307266964	1870	1873	1873	1870	58
437	20241230	132400	307158459	1874	1874	1874	1874	0
438	20241230	132300	307158459	1874	1874	1874	1874	22
439	20241230	132200	307117231	1874	1874	1874	1874	50
440	20241230	132100	307023531	1874	1874	1874	1874	594
441	20241230	132000	305910375	1874	1874	1874	1874	0
442	20241230	131900	305910375	1874	1874	1874	1874	1
443	20241230	131800	305908501	1874	1874	1874	1874	55
444	20241230	131700	305805431	1874	1874	1874	1872	315
445	20241230	131600	305215140	1874	1874	1874	1874	7
446	20241230	131500	305202022	1875	1875	1875	1875	5
447	20241230	131400	305192647	1876	1876	1876	1876	190
448	20241230	131300	304836207	1877	1877	1877	1877	506
449	20241230	131200	303886445	1877	1876	1877	1876	1038
450	20241230	131100	301938157	1876	1876	1876	1876	0
451	20241230	131000	301938157	1876	1876	1876	1876	978
452	20241230	130900	300103429	1876	1876	1876	1876	52
453	20241230	130800	300005877	1876	1876	1876	1876	50
454	20241230	130700	299912077	1875	1876	1876	1875	30
455	20241230	130600	299855825	1876	1877	1877	1876	14
456	20241230	130500	299829552	1877	1877	1877	1877	19
457	20241230	130400	299793889	1877	1877	1877	1877	1
458	20241230	130300	299792012	1877	1869	1878	1869	21224
459	20241230	130200	260044400	1869	1869	1869	1869	12
460	20241230	130100	260021972	1869	1869	1869	1869	19
461	20241230	130000	259986461	1869	1869	1869	1869	1
462	20241230	125900	259984592	1869	1869	1869	1869	126
463	20241230	125800	259749098	1869	1869	1869	1869	345
464	20241230	125700	259104293	1869	1869	1869	1869	620
465	20241230	125600	257945513	1870	1865	1870	1865	5899
466	20241230	125500	246920578	1865	1865	1865	1865	0
467	20241230	125400	246920578	1865	1865	1865	1865	156
468	20241230	125300	246629638	1865	1865	1865	1865	48
469	20241230	125200	246540118	1865	1865	1865	1865	0
470	20241230	125100	246540118	1865	1865	1865	1865	0
471	20241230	125000	246540118	1865	1865	1865	1865	117
472	20241230	124900	246321913	1865	1865	1865	1865	0
473	20241230	124800	246321913	1865	1865	1865	1865	0
474	20241230	124700	246321913	1865	1865	1865	1865	420
475	20241230	124600	245538613	1865	1865	1865	1865	0
476	20241230	124500	245538613	1865	1865	1865	1865	0
477	20241230	124400	245538613	1865	1865	1865	1865	0
478	20241230	124300	245538613	1865	1865	1865	1865	1400
479	20241230	124200	242927613	1863	1863	1863	1863	36
480	20241230	124100	242860545	1863	1863	1863	1863	90
481	20241230	124000	242692875	1863	1860	1863	1860	9757
482	20241230	123900	224529935	1859	1859	1859	1859	631
483	20241230	123800	223356906	1860	1860	1860	1860	0
484	20241230	123700	223356906	1860	1860	1860	1860	8
485	20241230	123600	223342026	1860	1860	1860	1860	14
486	20241230	123500	223315986	1861	1861	1861	1861	0
487	20241230	123400	223315986	1861	1861	1861	1861	0
488	20241230	123300	223315986	1861	1861	1861	1861	0
489	20241230	123200	223315986	1861	1861	1861	1861	1
490	20241230	123100	223314125	1856	1856	1856	1856	700
491	20241230	123000	222014925	1861	1861	1861	1861	200
492	20241230	122900	221642725	1855	1855	1855	1855	0
493	20241230	122800	221642725	1855	1855	1855	1855	0
494	20241230	122700	221642725	1855	1855	1855	1855	18
495	20241230	122600	221609335	1855	1859	1859	1855	2000
496	20241230	122500	217898716	1860	1860	1860	1860	0
497	20241230	122400	217898716	1860	1860	1860	1860	3
498	20241230	122300	217893136	1861	1862	1862	1861	413
499	20241230	122200	217124449	1862	1862	1862	1862	0
500	20241230	122100	217124449	1862	1862	1862	1861	446
501	20241230	122000	216294441	1862	1861	1862	1861	21
502	20241230	121900	216255359	1861	1861	1861	1861	0
503	20241230	121800	216255359	1861	1861	1861	1861	295
504	20241230	121700	215706364	1861	1861	1861	1861	0
505	20241230	121600	215706364	1861	1861	1861	1861	200
506	20241230	121500	215334164	1861	1861	1861	1861	0
507	20241230	121400	215334164	1861	1861	1861	1861	4
508	20241230	121300	215326720	1861	1861	1861	1861	0
509	20241230	121200	215326720	1861	1861	1861	1861	0
510	20241230	121100	215326720	1861	1859	1861	1859	3835
511	20241230	121000	208192533	1857	1857	1857	1857	1500
512	20241230	120900	205407033	1860	1860	1860	1860	0
513	20241230	120800	205407033	1860	1860	1860	1860	0
514	20241230	120700	205407033	1860	1860	1860	1860	7
515	20241230	120600	205394013	1858	1858	1858	1858	0
516	20241230	120500	205394013	1858	1858	1858	1858	0
517	20241230	120400	205394013	1858	1858	1858	1858	4
518	20241230	120300	205386581	1857	1857	1857	1857	0
519	20241230	120200	205386581	1857	1857	1857	1857	0
520	20241230	120100	205386581	1857	1857	1857	1857	0
521	20241230	120000	205386581	1857	1857	1857	1857	0
522	20241230	115900	205386581	1857	1857	1857	1857	0
523	20241230	115800	205386581	1857	1857	1857	1857	0
524	20241230	115700	205386581	1857	1857	1857	1857	0
525	20241230	115600	205386581	1857	1857	1857	1857	0
526	20241230	115500	205386581	1857	1857	1857	1857	465
527	20241230	115400	204523076	1857	1857	1857	1857	3
528	20241230	115300	204517505	1857	1857	1857	1857	20
529	20241230	115200	204480365	1857	1857	1857	1857	0
530	20241230	115100	204480365	1857	1857	1857	1857	0
531	20241230	115000	204480365	1857	1857	1857	1857	0
532	20241230	114900	204480365	1857	1857	1857	1857	2
533	20241230	114800	204476651	1857	1857	1857	1857	1
534	20241230	114700	204474794	1857	1857	1857	1857	10
535	20241230	114600	204456224	1857	1856	1857	1856	2
536	20241230	114500	204452511	1857	1857	1857	1857	27
537	20241230	114400	204402372	1860	1860	1860	1860	3
538	20241230	114300	204396792	1860	1860	1860	1860	0
539	20241230	114200	204396792	1860	1860	1860	1860	57
540	20241230	114100	204290772	1860	1860	1860	1860	199
541	20241230	114000	203920632	1860	1860	1860	1860	0
542	20241230	113900	203920632	1860	1860	1860	1860	0
543	20241230	113800	203920632	1860	1860	1860	1860	0
544	20241230	113700	203920632	1860	1858	1860	1858	2
545	20241230	113600	203916914	1856	1856	1856	1856	0
546	20241230	113500	203916914	1856	1856	1856	1856	0
547	20241230	113400	203916914	1856	1856	1856	1856	0
548	20241230	113300	203916914	1856	1856	1856	1856	0
549	20241230	113200	203916914	1856	1856	1856	1856	1
550	20241230	113100	203915058	1856	1856	1856	1856	0
551	20241230	113000	203915058	1856	1856	1856	1856	0
552	20241230	112900	203915058	1856	1856	1856	1856	86
553	20241230	112800	203755442	1856	1856	1856	1856	0
554	20241230	112700	203755442	1856	1860	1860	1856	192
555	20241230	112600	203398724	1860	1860	1860	1860	0
556	20241230	112500	203398724	1860	1860	1860	1860	0
557	20241230	112400	203398724	1860	1860	1860	1860	0
558	20241230	112300	203398724	1860	1860	1860	1860	0
559	20241230	112200	203398724	1860	1860	1860	1860	0
560	20241230	112100	203398724	1860	1860	1860	1860	1
561	20241230	112000	203396864	1859	1859	1859	1859	0
562	20241230	111900	203396864	1859	1859	1859	1859	0
563	20241230	111800	203396864	1859	1859	1859	1859	0
564	20241230	111700	203396864	1859	1859	1859	1859	600
565	20241230	111600	202281464	1861	1861	1861	1861	0
566	20241230	111500	202281464	1861	1861	1861	1861	1
567	20241230	111400	202279603	1857	1860	1860	1857	83
568	20241230	111300	202125367	1861	1861	1861	1861	0
569	20241230	111200	202125367	1861	1861	1861	1861	2
570	20241230	111100	202121645	1856	1856	1856	1856	0
571	20241230	111000	202121645	1856	1856	1856	1856	5000
572	20241230	110900	192841645	1862	1862	1862	1862	71
573	20241230	110800	192709443	1860	1862	1862	1860	15
574	20241230	110700	192681526	1862	1864	1864	1862	15
575	20241230	110600	192653578	1864	1864	1864	1864	0
576	20241230	110500	192653578	1864	1864	1864	1864	0
577	20241230	110400	192653578	1864	1864	1864	1864	107
578	20241230	110300	192454130	1865	1865	1865	1865	0
579	20241230	110200	192454130	1865	1865	1865	1865	0
580	20241230	110100	192454130	1865	1865	1865	1865	313
581	20241230	110000	191870385	1865	1865	1865	1865	28
582	20241230	105900	191818165	1865	1865	1865	1865	0
583	20241230	105800	191818165	1865	1865	1865	1865	0
584	20241230	105700	191818165	1865	1865	1865	1865	0
585	20241230	105600	191818165	1865	1865	1865	1865	2
586	20241230	105500	191814435	1865	1865	1865	1865	1
587	20241230	105400	191812570	1854	1868	1868	1854	2027
588	20241230	105300	188052089	1870	1870	1870	1870	0
589	20241230	105200	188052089	1870	1870	1870	1870	0
590	20241230	105100	188052089	1870	1870	1870	1870	0
591	20241230	105000	188052089	1870	1870	1870	1870	0
592	20241230	104900	188052089	1870	1870	1870	1870	511
593	20241230	104800	187096519	1870	1870	1870	1870	0
594	20241230	104700	187096519	1870	1870	1870	1870	1629
595	20241230	104600	184050289	1869	1869	1869	1869	0
596	20241230	104500	184050289	1869	1869	1869	1869	0
597	20241230	104400	184050289	1869	1869	1869	1869	8
598	20241230	104300	184035337	1869	1869	1869	1869	104
599	20241230	104200	183840961	1870	1870	1870	1870	0
600	20241230	104100	183840961	1870	1870	1870	1870	0
601	20241230	104000	183840961	1870	1865	1870	1865	8891
602	20241230	103900	167220106	1865	1865	1865	1865	0
603	20241230	103800	167220106	1865	1862	1865	1862	93
604	20241230	103700	167046937	1862	1862	1862	1862	0
605	20241230	103600	167046937	1862	1862	1862	1862	0
606	20241230	103500	167046937	1862	1862	1862	1862	0
607	20241230	103400	167046937	1862	1858	1862	1858	925
608	20241230	103300	165326537	1858	1858	1858	1858	100
609	20241230	103200	165140737	1858	1857	1859	1857	2543
610	20241230	103100	160416964	1856	1856	1856	1855	277
611	20241230	103000	159902932	1853	1853	1853	1853	70
612	20241230	102900	159773222	1852	1851	1852	1851	201
613	20241230	102800	159401170	1856	1856	1856	1856	0
614	20241230	102700	159401170	1856	1856	1856	1856	3
615	20241230	102600	159395602	1851	1851	1851	1851	0
616	20241230	102500	159395602	1851	1853	1853	1851	95
617	20241230	102400	159219741	1853	1853	1853	1853	30
618	20241230	102300	159164151	1857	1857	1857	1857	0
619	20241230	102200	159164151	1857	1857	1857	1857	0
620	20241230	102100	159164151	1857	1857	1857	1857	0
621	20241230	102000	159164151	1857	1857	1857	1857	0
622	20241230	101900	159164151	1857	1857	1857	1857	0
623	20241230	101800	159164151	1857	1857	1857	1857	5
624	20241230	101700	159154866	1850	1850	1850	1850	100
625	20241230	101600	158969866	1850	1850	1850	1850	1
626	20241230	101500	158968016	1857	1857	1857	1857	21
627	20241230	101400	158929019	1857	1857	1857	1857	3
628	20241230	101300	158923448	1858	1858	1858	1858	5
629	20241230	101200	158914158	1858	1857	1858	1850	535
630	20241230	101100	157920467	1858	1858	1858	1858	8
631	20241230	101000	157905603	1858	1858	1858	1858	1000
632	20241230	100900	156047603	1858	1858	1858	1858	2
633	20241230	100800	156043887	1858	1858	1858	1858	8
634	20241230	100700	156029023	1846	1851	1851	1846	3474
635	20241230	100600	149610011	1850	1851	1851	1850	210
636	20241230	100500	149221485	1850	1850	1850	1850	0
637	20241230	100400	149221485	1850	1857	1857	1850	2610
638	20241230	100300	144385157	1860	1856	1860	1856	20
639	20241230	100200	144347977	1866	1866	1866	1866	0
640	20241230	100100	144347977	1866	1866	1866	1866	0
641	20241230	100000	144347977	1866	1866	1866	1866	0
642	20241230	095900	144347977	1866	1866	1866	1866	0
643	20241230	095800	144347977	1866	1855	1866	1854	395
644	20241230	095700	143615242	1855	1860	1860	1855	3050
645	20241230	095600	137950940	1860	1861	1861	1860	100
646	20241230	095500	137764849	1865	1865	1865	1865	500
647	20241230	095400	136832349	1865	1865	1865	1865	12
648	20241230	095300	136809969	1868	1868	1868	1868	0
649	20241230	095200	136809969	1868	1868	1868	1868	0
650	20241230	095100	136809969	1868	1868	1868	1868	50
651	20241230	095000	136716569	1868	1868	1868	1868	0
652	20241230	094900	136716569	1868	1868	1868	1868	109
653	20241230	094800	136512957	1868	1868	1868	1868	24
654	20241230	094700	136468125	1868	1869	1869	1868	61
655	20241230	094600	136354166	1869	1869	1869	1869	41
656	20241230	094500	136277537	1868	1868	1868	1868	0
657	20241230	094400	136277537	1868	1868	1868	1868	4
658	20241230	094300	136270065	1868	1868	1868	1868	300
659	20241230	094200	135709665	1858	1858	1858	1858	0
660	20241230	094100	135709665	1858	1869	1869	1858	233
661	20241230	094000	135275581	1869	1869	1869	1869	1
662	20241230	093900	135273712	1869	1869	1869	1869	0
663	20241230	093800	135273712	1869	1869	1869	1869	0
664	20241230	093700	135273712	1869	1868	1869	1868	22
665	20241230	093600	135232609	1869	1869	1869	1869	4
666	20241230	093500	135225133	1859	1859	1859	1859	203
667	20241230	093400	134847756	1860	1860	1860	1860	4
668	20241230	093300	134840316	1859	1859	1859	1859	0
669	20241230	093200	134840316	1859	1859	1859	1859	0
670	20241230	093100	134840316	1859	1870	1870	1859	5332
671	20241230	093000	124922817	1869	1869	1869	1869	0
672	20241230	092900	124922817	1869	1869	1869	1869	0
673	20241230	092800	124922817	1869	1868	1869	1868	4141
674	20241230	092700	117186175	1859	1859	1859	1859	175
675	20241230	092600	116860850	1860	1860	1860	1860	100
676	20241230	092500	116674850	1860	1862	1862	1860	97
677	20241230	092400	116494424	1861	1861	1861	1861	0
678	20241230	092300	116494424	1861	1862	1868	1861	715
679	20241230	092200	115162365	1862	1862	1862	1862	0
680	20241230	092100	115162365	1862	1862	1862	1862	0
681	20241230	092000	115162365	1862	1869	1869	1862	203
682	20241230	091900	114784358	1862	1862	1862	1862	500
683	20241230	091800	113853358	1862	1862	1862	1862	0
684	20241230	091700	113853358	1862	1862	1862	1862	10
685	20241230	091600	113834738	1870	1870	1870	1870	155
686	20241230	091500	113544888	1862	1862	1862	1862	33
687	20241230	091400	113483442	1869	1869	1869	1869	3
688	20241230	091300	113477835	1872	1872	1872	1872	0
689	20241230	091200	113477835	1872	1862	1872	1862	279
690	20241230	091100	112955602	1859	1870	1872	1859	364
691	20241230	091000	112275582	1872	1872	1872	1872	0
692	20241230	090900	112275582	1872	1862	1872	1862	2528
693	20241230	090800	107559995	1859	1859	1859	1859	3413
694	20241230	090700	101215228	1859	1857	1859	1857	3384
695	20241230	090600	94928504	1846	1846	1846	1846	33
696	20241230	090500	94867586	1845	1864	1864	1845	14253
697	20241230	090400	68525115	1870	1861	1871	1861	9583
698	20241230	090300	50660880	1850	1859	1863	1850	2321
699	20241230	090200	46344020	1850	1860	1860	1850	7224
700	20241230	090100	32970664	1860	1850	1861	1850	2961
701	20241230	090000	27473572	1845	1845	1845	1842	14893