KissMeData/187660/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	203300	22583533138	1677	1677	1677	1677	99557
3	20241230	203200	22583533138	1677	1677	1677	1677	0
4	20241230	203100	22583533138	1677	1677	1677	1677	0
5	20241230	203000	22583533138	1677	1677	1677	1677	0
6	20241230	202900	22583533138	1677	1677	1677	1677	0
7	20241230	202800	22583533138	1677	1677	1677	1677	0
8	20241230	202700	22583533138	1677	1677	1677	1677	0
9	20241230	202600	22583533138	1677	1677	1677	1677	0
10	20241230	202500	22583533138	1677	1677	1677	1677	0
11	20241230	202400	22583533138	1677	1677	1677	1677	0
12	20241230	202300	22583533138	1677	1677	1677	1677	0
13	20241230	202200	22583533138	1677	1677	1677	1677	0
14	20241230	202100	22583533138	1677	1677	1677	1677	0
15	20241230	202000	22583533138	1677	1677	1677	1677	0
16	20241230	201900	22583533138	1677	1677	1677	1677	0
17	20241230	201800	22583533138	1677	1677	1677	1677	0
18	20241230	201700	22583533138	1677	1677	1677	1677	0
19	20241230	201600	22583533138	1677	1677	1677	1677	0
20	20241230	201500	22583533138	1677	1677	1677	1677	0
21	20241230	201400	22583533138	1677	1677	1677	1677	0
22	20241230	201300	22583533138	1677	1677	1677	1677	0
23	20241230	201200	22583533138	1677	1677	1677	1677	0
24	20241230	201100	22583533138	1677	1677	1677	1677	0
25	20241230	201000	22583533138	1677	1677	1677	1677	0
26	20241230	200900	22583533138	1677	1677	1677	1677	0
27	20241230	200800	22583533138	1677	1677	1677	1677	0
28	20241230	200700	22583533138	1677	1677	1677	1677	0
29	20241230	200600	22583533138	1677	1677	1677	1677	0
30	20241230	200500	22583533138	1677	1677	1677	1677	0
31	20241230	200400	22583533138	1677	1677	1677	1677	0
32	20241230	200300	22583533138	1677	1677	1677	1677	99557
33	20241230	200200	22583533138	1677	1677	1677	1677	0
34	20241230	200100	22583533138	1677	1677	1677	1677	0
35	20241230	200000	22583533138	1677	1677	1677	1677	0
36	20241230	195900	22583533138	1677	1677	1677	1677	0
37	20241230	195800	22583533138	1677	1677	1677	1677	0
38	20241230	195700	22583533138	1677	1677	1677	1677	0
39	20241230	195600	22583533138	1677	1677	1677	1677	0
40	20241230	195500	22583533138	1677	1677	1677	1677	0
41	20241230	195400	22583533138	1677	1677	1677	1677	0
42	20241230	195300	22583533138	1677	1677	1677	1677	0
43	20241230	195200	22583533138	1677	1677	1677	1677	0
44	20241230	195100	22583533138	1677	1677	1677	1677	0
45	20241230	195000	22583533138	1677	1677	1677	1677	0
46	20241230	194900	22583533138	1677	1677	1677	1677	0
47	20241230	194800	22583533138	1677	1677	1677	1677	0
48	20241230	194700	22583533138	1677	1677	1677	1677	0
49	20241230	194600	22583533138	1677	1677	1677	1677	0
50	20241230	194500	22583533138	1677	1677	1677	1677	0
51	20241230	194400	22583533138	1677	1677	1677	1677	0
52	20241230	194300	22583533138	1677	1677	1677	1677	0
53	20241230	194200	22583533138	1677	1677	1677	1677	0
54	20241230	194100	22583533138	1677	1677	1677	1677	0
55	20241230	194000	22583533138	1677	1677	1677	1677	0
56	20241230	193900	22583533138	1677	1677	1677	1677	0
57	20241230	193800	22583533138	1677	1677	1677	1677	0
58	20241230	193700	22583533138	1677	1677	1677	1677	0
59	20241230	193600	22583533138	1677	1677	1677	1677	0
60	20241230	193500	22583533138	1677	1677	1677	1677	0
61	20241230	193400	22583533138	1677	1677	1677	1677	0
62	20241230	193300	22583533138	1677	1677	1677	1677	99557
63	20241230	193200	22583533138	1677	1677	1677	1677	0
64	20241230	193100	22583533138	1677	1677	1677	1677	0
65	20241230	193000	22583533138	1677	1677	1677	1677	0
66	20241230	192900	22583533138	1677	1677	1677	1677	0
67	20241230	192800	22583533138	1677	1677	1677	1677	0
68	20241230	192700	22583533138	1677	1677	1677	1677	0
69	20241230	192600	22583533138	1677	1677	1677	1677	0
70	20241230	192500	22583533138	1677	1677	1677	1677	0
71	20241230	192400	22583533138	1677	1677	1677	1677	0
72	20241230	192300	22583533138	1677	1677	1677	1677	0
73	20241230	192200	22583533138	1677	1677	1677	1677	0
74	20241230	192100	22583533138	1677	1677	1677	1677	0
75	20241230	192000	22583533138	1677	1677	1677	1677	0
76	20241230	191900	22583533138	1677	1677	1677	1677	0
77	20241230	191800	22583533138	1677	1677	1677	1677	0
78	20241230	191700	22583533138	1677	1677	1677	1677	0
79	20241230	191600	22583533138	1677	1677	1677	1677	0
80	20241230	191500	22583533138	1677	1677	1677	1677	0
81	20241230	191400	22583533138	1677	1677	1677	1677	0
82	20241230	191300	22583533138	1677	1677	1677	1677	0
83	20241230	191200	22583533138	1677	1677	1677	1677	0
84	20241230	191100	22583533138	1677	1677	1677	1677	0
85	20241230	191000	22583533138	1677	1677	1677	1677	0
86	20241230	190900	22583533138	1677	1677	1677	1677	0
87	20241230	190800	22583533138	1677	1677	1677	1677	0
88	20241230	190700	22583533138	1677	1677	1677	1677	0
89	20241230	190600	22583533138	1677	1677	1677	1677	0
90	20241230	190500	22583533138	1677	1677	1677	1677	0
91	20241230	190400	22583533138	1677	1677	1677	1677	0
92	20241230	190300	22583533138	1677	1677	1677	1677	99557
93	20241230	190200	22583533138	1677	1677	1677	1677	0
94	20241230	190100	22583533138	1677	1677	1677	1677	0
95	20241230	190000	22583533138	1677	1677	1677	1677	0
96	20241230	185900	22583533138	1677	1677	1677	1677	0
97	20241230	185800	22583533138	1677	1677	1677	1677	0
98	20241230	185700	22583533138	1677	1677	1677	1677	0
99	20241230	185600	22583533138	1677	1677	1677	1677	0
100	20241230	185500	22583533138	1677	1677	1677	1677	0
101	20241230	185400	22583533138	1677	1677	1677	1677	0
102	20241230	185300	22583533138	1677	1677	1677	1677	0
103	20241230	185200	22583533138	1677	1677	1677	1677	0
104	20241230	185100	22583533138	1677	1677	1677	1677	0
105	20241230	185000	22583533138	1677	1677	1677	1677	0
106	20241230	184900	22583533138	1677	1677	1677	1677	0
107	20241230	184800	22583533138	1677	1677	1677	1677	0
108	20241230	184700	22583533138	1677	1677	1677	1677	0
109	20241230	184600	22583533138	1677	1677	1677	1677	0
110	20241230	184500	22583533138	1677	1677	1677	1677	0
111	20241230	184400	22583533138	1677	1677	1677	1677	0
112	20241230	184300	22583533138	1677	1677	1677	1677	0
113	20241230	184200	22583533138	1677	1677	1677	1677	0
114	20241230	184100	22583533138	1677	1677	1677	1677	0
115	20241230	184000	22583533138	1677	1677	1677	1677	0
116	20241230	183900	22583533138	1677	1677	1677	1677	0
117	20241230	183800	22583533138	1677	1677	1677	1677	0
118	20241230	183700	22583533138	1677	1677	1677	1677	0
119	20241230	183600	22583533138	1677	1677	1677	1677	0
120	20241230	183500	22583533138	1677	1677	1677	1677	0
121	20241230	183400	22583533138	1677	1677	1677	1677	0
122	20241230	183300	22583533138	1677	1677	1677	1677	99557
123	20241230	183200	22583533138	1677	1677	1677	1677	0
124	20241230	183100	22583533138	1677	1677	1677	1677	0
125	20241230	183000	22583533138	1677	1677	1677	1677	0
126	20241230	182900	22583533138	1677	1677	1677	1677	0
127	20241230	182800	22583533138	1677	1677	1677	1677	0
128	20241230	182700	22583533138	1677	1677	1677	1677	0
129	20241230	182600	22583533138	1677	1677	1677	1677	0
130	20241230	182500	22583533138	1677	1677	1677	1677	0
131	20241230	182400	22583533138	1677	1677	1677	1677	0
132	20241230	182300	22583533138	1677	1677	1677	1677	0
133	20241230	182200	22583533138	1677	1677	1677	1677	0
134	20241230	182100	22583533138	1677	1677	1677	1677	0
135	20241230	182000	22583533138	1677	1677	1677	1677	0
136	20241230	181900	22583533138	1677	1677	1677	1677	0
137	20241230	181800	22583533138	1677	1677	1677	1677	0
138	20241230	181700	22583533138	1677	1677	1677	1677	0
139	20241230	181600	22583533138	1677	1677	1677	1677	0
140	20241230	181500	22583533138	1677	1677	1677	1677	0
141	20241230	181400	22583533138	1677	1677	1677	1677	0
142	20241230	181300	22583533138	1677	1677	1677	1677	0
143	20241230	181200	22583533138	1677	1677	1677	1677	0
144	20241230	181100	22583533138	1677	1677	1677	1677	0
145	20241230	181000	22583533138	1677	1677	1677	1677	0
146	20241230	180900	22583533138	1677	1677	1677	1677	0
147	20241230	180800	22583533138	1677	1677	1677	1677	0
148	20241230	180700	22583533138	1677	1677	1677	1677	0
149	20241230	180600	22583533138	1677	1677	1677	1677	0
150	20241230	180500	22583533138	1677	1677	1677	1677	0
151	20241230	180400	22583533138	1677	1677	1677	1677	0
152	20241230	180300	22583533138	1677	1677	1677	1677	99557
153	20241230	180200	22583533138	1677	1677	1677	1677	0
154	20241230	180100	22583533138	1677	1677	1677	1677	0
155	20241230	180000	22583533138	1677	1677	1677	1677	0
156	20241230	175900	22583533138	1677	1677	1677	1677	0
157	20241230	175800	22583533138	1677	1677	1677	1677	0
158	20241230	175700	22583533138	1677	1677	1677	1677	0
159	20241230	175600	22583533138	1677	1677	1677	1677	0
160	20241230	175500	22583533138	1677	1677	1677	1677	0
161	20241230	175400	22583533138	1677	1677	1677	1677	0
162	20241230	175300	22583533138	1677	1677	1677	1677	0
163	20241230	175200	22583533138	1677	1677	1677	1677	0
164	20241230	175100	22583533138	1677	1677	1677	1677	0
165	20241230	175000	22583533138	1677	1677	1677	1677	0
166	20241230	174900	22583533138	1677	1677	1677	1677	0
167	20241230	174800	22583533138	1677	1677	1677	1677	0
168	20241230	174700	22583533138	1677	1677	1677	1677	0
169	20241230	174600	22583533138	1677	1677	1677	1677	0
170	20241230	174500	22583533138	1677	1677	1677	1677	0
171	20241230	174400	22583533138	1677	1677	1677	1677	0
172	20241230	174300	22583533138	1677	1677	1677	1677	0
173	20241230	174200	22583533138	1677	1677	1677	1677	0
174	20241230	174100	22583533138	1677	1677	1677	1677	0
175	20241230	174000	22583533138	1677	1677	1677	1677	0
176	20241230	173900	22583533138	1677	1677	1677	1677	0
177	20241230	173800	22583533138	1677	1677	1677	1677	0
178	20241230	173700	22583533138	1677	1677	1677	1677	0
179	20241230	173600	22583533138	1677	1677	1677	1677	0
180	20241230	173500	22583533138	1677	1677	1677	1677	0
181	20241230	173400	22583533138	1677	1677	1677	1677	0
182	20241230	173300	22583533138	1677	1677	1677	1677	99557
183	20241230	173200	22583533138	1677	1677	1677	1677	0
184	20241230	173100	22583533138	1677	1677	1677	1677	0
185	20241230	173000	22583533138	1677	1677	1677	1677	0
186	20241230	172900	22583533138	1677	1677	1677	1677	0
187	20241230	172800	22583533138	1677	1677	1677	1677	0
188	20241230	172700	22583533138	1677	1677	1677	1677	0
189	20241230	172600	22583533138	1677	1677	1677	1677	0
190	20241230	172500	22583533138	1677	1677	1677	1677	0
191	20241230	172400	22583533138	1677	1677	1677	1677	0
192	20241230	172300	22583533138	1677	1677	1677	1677	0
193	20241230	172200	22583533138	1677	1677	1677	1677	0
194	20241230	172100	22583533138	1677	1677	1677	1677	0
195	20241230	172000	22583533138	1677	1677	1677	1677	0
196	20241230	171900	22583533138	1677	1677	1677	1677	0
197	20241230	171800	22583533138	1677	1677	1677	1677	0
198	20241230	171700	22583533138	1677	1677	1677	1677	0
199	20241230	171600	22583533138	1677	1677	1677	1677	0
200	20241230	171500	22583533138	1677	1677	1677	1677	0
201	20241230	171400	22583533138	1677	1677	1677	1677	0
202	20241230	171300	22583533138	1677	1677	1677	1677	0
203	20241230	171200	22583533138	1677	1677	1677	1677	0
204	20241230	171100	22583533138	1677	1677	1677	1677	0
205	20241230	171000	22583533138	1677	1677	1677	1677	0
206	20241230	170900	22583533138	1677	1677	1677	1677	0
207	20241230	170800	22583533138	1677	1677	1677	1677	0
208	20241230	170700	22583533138	1677	1677	1677	1677	0
209	20241230	170600	22583533138	1677	1677	1677	1677	0
210	20241230	170500	22583533138	1677	1677	1677	1677	0
211	20241230	170400	22583533138	1677	1677	1677	1677	0
212	20241230	170300	22583533138	1677	1677	1677	1677	99557
213	20241230	170200	22583533138	1677	1677	1677	1677	0
214	20241230	170100	22583533138	1677	1677	1677	1677	0
215	20241230	170000	22583533138	1677	1677	1677	1677	0
216	20241230	165900	22583533138	1677	1677	1677	1677	0
217	20241230	165800	22583533138	1677	1677	1677	1677	0
218	20241230	165700	22583533138	1677	1677	1677	1677	0
219	20241230	165600	22583533138	1677	1677	1677	1677	0
220	20241230	165500	22583533138	1677	1677	1677	1677	0
221	20241230	165400	22583533138	1677	1677	1677	1677	0
222	20241230	165300	22583533138	1677	1677	1677	1677	0
223	20241230	165200	22583533138	1677	1677	1677	1677	0
224	20241230	165100	22583533138	1677	1677	1677	1677	0
225	20241230	165000	22583533138	1677	1677	1677	1677	0
226	20241230	164900	22583533138	1677	1677	1677	1677	0
227	20241230	164800	22583533138	1677	1677	1677	1677	0
228	20241230	164700	22583533138	1677	1677	1677	1677	0
229	20241230	164600	22583533138	1677	1677	1677	1677	0
230	20241230	164500	22583533138	1677	1677	1677	1677	0
231	20241230	164400	22583533138	1677	1677	1677	1677	0
232	20241230	164300	22583533138	1677	1677	1677	1677	0
233	20241230	164200	22583533138	1677	1677	1677	1677	0
234	20241230	164100	22583533138	1677	1677	1677	1677	0
235	20241230	164000	22583533138	1677	1677	1677	1677	0
236	20241230	163900	22583533138	1677	1677	1677	1677	0
237	20241230	163800	22583533138	1677	1677	1677	1677	0
238	20241230	163700	22583533138	1677	1677	1677	1677	0
239	20241230	163600	22583533138	1677	1677	1677	1677	0
240	20241230	163500	22583533138	1677	1677	1677	1677	0
241	20241230	163400	22583533138	1677	1677	1677	1677	0
242	20241230	163300	22583533138	1677	1677	1677	1677	99557
243	20241230	163200	22583533138	1677	1677	1677	1677	0
244	20241230	163100	22583533138	1677	1677	1677	1677	0
245	20241230	163000	22583533138	1677	1677	1677	1677	0
246	20241230	162900	22583533138	1677	1677	1677	1677	0
247	20241230	162800	22583533138	1677	1677	1677	1677	0
248	20241230	162700	22583533138	1677	1677	1677	1677	0
249	20241230	162600	22583533138	1677	1677	1677	1677	0
250	20241230	162500	22583533138	1677	1677	1677	1677	0
251	20241230	162400	22583533138	1677	1677	1677	1677	0
252	20241230	162300	22583533138	1677	1677	1677	1677	0
253	20241230	162200	22583533138	1677	1677	1677	1677	0
254	20241230	162100	22583533138	1677	1677	1677	1677	0
255	20241230	162000	22583533138	1677	1677	1677	1677	0
256	20241230	161900	22583533138	1677	1677	1677	1677	0
257	20241230	161800	22583533138	1677	1677	1677	1677	0
258	20241230	161700	22583533138	1677	1677	1677	1677	0
259	20241230	161600	22583533138	1677	1677	1677	1677	0
260	20241230	161500	22583533138	1677	1677	1677	1677	0
261	20241230	161400	22583533138	1677	1677	1677	1677	0
262	20241230	161300	22583533138	1677	1677	1677	1677	0
263	20241230	161200	22583533138	1677	1677	1677	1677	0
264	20241230	161100	22583533138	1677	1677	1677	1677	0
265	20241230	161000	22583533138	1677	1677	1677	1677	0
266	20241230	160900	22583533138	1677	1677	1677	1677	0
267	20241230	160800	22583533138	1677	1677	1677	1677	0
268	20241230	160700	22583533138	1677	1677	1677	1677	0
269	20241230	160600	22583533138	1677	1677	1677	1677	0
270	20241230	160500	22583533138	1677	1677	1677	1677	0
271	20241230	160400	22583533138	1677	1677	1677	1677	0
272	20241230	160300	22583533138	1677	1677	1677	1677	99557
273	20241230	160200	22583533138	1677	1677	1677	1677	0
274	20241230	160100	22583533138	1677	1677	1677	1677	0
275	20241230	160000	22583533138	1677	1677	1677	1677	0
276	20241230	155900	22583533138	1677	1677	1677	1677	0
277	20241230	155800	22583533138	1677	1677	1677	1677	0
278	20241230	155700	22583533138	1677	1677	1677	1677	0
279	20241230	155600	22583533138	1677	1677	1677	1677	0
280	20241230	155500	22583533138	1677	1677	1677	1677	0
281	20241230	155400	22583533138	1677	1677	1677	1677	0
282	20241230	155300	22583533138	1677	1677	1677	1677	0
283	20241230	155200	22583533138	1677	1677	1677	1677	0
284	20241230	155100	22583533138	1677	1677	1677	1677	0
285	20241230	155000	22583533138	1677	1677	1677	1677	0
286	20241230	154900	22583533138	1677	1677	1677	1677	0
287	20241230	154800	22583533138	1677	1677	1677	1677	0
288	20241230	154700	22583533138	1677	1677	1677	1677	0
289	20241230	154600	22583533138	1677	1677	1677	1677	0
290	20241230	154500	22583533138	1677	1677	1677	1677	0
291	20241230	154400	22583533138	1677	1677	1677	1677	0
292	20241230	154300	22583533138	1677	1677	1677	1677	0
293	20241230	154200	22583533138	1677	1677	1677	1677	0
294	20241230	154100	22583533138	1677	1677	1677	1677	0
295	20241230	154000	22583533138	1677	1677	1677	1677	0
296	20241230	153900	22583533138	1677	1677	1677	1677	0
297	20241230	153800	22583533138	1677	1677	1677	1677	0
298	20241230	153700	22583533138	1677	1677	1677	1677	0
299	20241230	153600	22583533138	1677	1677	1677	1677	0
300	20241230	153500	22583533138	1677	1677	1677	1677	0
301	20241230	153400	22583533138	1677	1677	1677	1677	0
302	20241230	153300	22583533138	1677	1677	1677	1677	99557
303	20241230	153200	22583533138	1677	1677	1677	1677	0
304	20241230	153100	22583533138	1677	1677	1677	1677	0
305	20241230	153000	22583533138	1677	1677	1677	1677	99557
306	20241230	152900	22416576049	1698	1698	1698	1698	0
307	20241230	152800	22416576049	1698	1698	1698	1698	0
308	20241230	152700	22416576049	1698	1698	1698	1698	0
309	20241230	152600	22416576049	1698	1698	1698	1698	0
310	20241230	152500	22416576049	1698	1698	1698	1698	0
311	20241230	152400	22416576049	1698	1698	1698	1698	0
312	20241230	152300	22416576049	1698	1698	1698	1698	0
313	20241230	152200	22416576049	1698	1698	1698	1698	0
314	20241230	152100	22416576049	1698	1698	1698	1698	0
315	20241230	152000	22416576049	1698	1698	1698	1698	0
316	20241230	151900	22416576049	1698	1693	1719	1664	44223
317	20241230	151800	22341659831	1694	1686	1698	1685	18883
318	20241230	151700	22309742545	1685	1675	1685	1674	11312
319	20241230	151600	22290738562	1675	1669	1675	1667	11289
320	20241230	151500	22271893523	1663	1668	1669	1662	9787
321	20241230	151400	22255603784	1668	1660	1668	1660	5290
322	20241230	151300	22246804669	1660	1663	1664	1660	16302
323	20241230	151200	22219717172	1663	1667	1669	1663	7846
324	20241230	151100	22206657062	1665	1664	1667	1664	3241
325	20241230	151000	22201256057	1664	1666	1667	1664	4444
326	20241230	150900	22193852819	1666	1671	1671	1666	2499
327	20241230	150800	22189679233	1671	1671	1672	1670	6259
328	20241230	150700	22179220365	1671	1672	1673	1665	2939
329	20241230	150600	22174309200	1664	1665	1672	1660	12544
330	20241230	150500	22153415245	1665	1666	1666	1660	10912
331	20241230	150400	22135245032	1666	1666	1667	1658	1669
332	20241230	150300	22132468164	1666	1664	1667	1657	10466
333	20241230	150200	22115075539	1663	1664	1664	1660	7263
334	20241230	150100	22103008934	1664	1660	1666	1660	4166
335	20241230	150000	22096085609	1660	1670	1670	1660	27432
336	20241230	145900	22050443449	1670	1671	1671	1668	4246
337	20241230	145800	22043353838	1671	1666	1671	1666	8851
338	20241230	145700	22028587353	1666	1665	1667	1664	11609
339	20241230	145600	22009262844	1666	1664	1669	1658	12196
340	20241230	145500	21988950537	1658	1657	1664	1656	13373
341	20241230	145400	21966751789	1656	1655	1657	1655	804
342	20241230	145300	21965420674	1656	1656	1657	1656	2094
343	20241230	145200	21961952859	1656	1657	1657	1656	1574
344	20241230	145100	21959345778	1657	1657	1658	1656	2602
345	20241230	145000	21955034433	1657	1657	1660	1654	3578
346	20241230	144900	21949103647	1657	1657	1658	1653	2522
347	20241230	144800	21944931124	1655	1658	1660	1654	2508
348	20241230	144700	21940777700	1658	1654	1658	1652	9043
349	20241230	144600	21925814460	1654	1656	1656	1652	7415
350	20241230	144500	21913554344	1656	1653	1656	1651	13129
351	20241230	144400	21891865765	1653	1654	1656	1651	12630
352	20241230	144300	21870995622	1653	1657	1658	1653	13601
353	20241230	144200	21848485553	1657	1662	1662	1657	3917
354	20241230	144100	21841987006	1662	1658	1662	1656	2632
355	20241230	144000	21837625556	1664	1665	1665	1657	21769
356	20241230	143900	21801460667	1665	1660	1665	1660	29161
357	20241230	143800	21752976140	1659	1658	1662	1658	10021
358	20241230	143700	21736344878	1658	1660	1660	1657	11657
359	20241230	143600	21717028046	1656	1653	1663	1653	4739
360	20241230	143500	21709152719	1653	1657	1665	1651	14879
361	20241230	143400	21684533809	1657	1661	1662	1657	20202
362	20241230	143300	21651009462	1660	1663	1663	1659	28254
363	20241230	143200	21604074318	1663	1666	1666	1660	39130
364	20241230	143100	21539009366	1666	1672	1672	1666	32156
365	20241230	143000	21485332086	1672	1679	1679	1672	12203
366	20241230	142900	21464890445	1679	1679	1681	1677	23011
367	20241230	142800	21426272788	1679	1681	1681	1670	52228
368	20241230	142700	21338804812	1682	1694	1694	1682	15967
369	20241230	142600	21311878191	1694	1691	1696	1688	15333
370	20241230	142500	21285976174	1691	1694	1696	1689	18181
371	20241230	142400	21255239877	1695	1693	1698	1692	8135
372	20241230	142300	21241463257	1693	1698	1698	1693	12061
373	20241230	142200	21221031630	1698	1694	1701	1693	40403
374	20241230	142100	21152529099	1694	1694	1694	1694	13559
375	20241230	142000	21129560153	1695	1695	1695	1695	0
376	20241230	141900	21129560153	1695	1702	1702	1695	69581
377	20241230	141800	21011451162	1702	1705	1706	1702	4955
378	20241230	141700	21003007308	1707	1707	1708	1704	7179
379	20241230	141600	20990766284	1707	1704	1707	1701	12958
380	20241230	141500	20968697870	1704	1702	1705	1702	5599
381	20241230	141400	20959158600	1700	1702	1703	1700	13611
382	20241230	141300	20936008632	1702	1701	1705	1700	9014
383	20241230	141200	20920678548	1702	1704	1710	1699	22622
384	20241230	141100	20882159249	1698	1702	1711	1695	34897
385	20241230	141000	20822774410	1706	1706	1706	1697	57849
386	20241230	140900	20724398060	1706	1711	1712	1706	17765
387	20241230	140800	20694049780	1711	1720	1720	1710	23252
388	20241230	140700	20654241746	1715	1716	1721	1710	80389
389	20241230	140600	20516512241	1717	1732	1734	1715	49726
390	20241230	140500	20430608481	1732	1738	1738	1732	17111
391	20241230	140400	20400923097	1738	1738	1743	1738	11176
392	20241230	140300	20381494168	1738	1740	1740	1737	12451
393	20241230	140200	20359849637	1739	1742	1745	1738	5174
394	20241230	140100	20350834856	1740	1742	1745	1736	9830
395	20241230	140000	20333738663	1747	1748	1748	1740	485
396	20241230	135900	20332893813	1747	1746	1748	1741	11633
397	20241230	135800	20312583979	1746	1743	1747	1739	6714
398	20241230	135700	20300864366	1744	1739	1746	1738	26929
399	20241230	135600	20254031387	1739	1739	1739	1738	21920
400	20241230	135500	20215914288	1739	1738	1739	1736	7700
401	20241230	135400	20202531441	1739	1744	1746	1738	26460
402	20241230	135300	20156498601	1744	1745	1746	1741	7501
403	20241230	135200	20143420762	1746	1751	1751	1745	14135
404	20241230	135100	20118725146	1751	1755	1755	1751	697
405	20241230	135000	20117502912	1756	1755	1756	1751	2518
406	20241230	134900	20113085954	1755	1754	1756	1751	1084
407	20241230	134800	20111184997	1751	1750	1754	1748	8596
408	20241230	134700	20096138940	1750	1752	1753	1750	10352
409	20241230	134600	20078016953	1751	1754	1756	1751	14134
410	20241230	134500	20053233196	1754	1755	1759	1754	3416
411	20241230	134400	20047240936	1756	1756	1763	1756	4165
412	20241230	134300	20039915290	1756	1764	1765	1756	8397
413	20241230	134200	20025118480	1765	1758	1765	1752	27513
414	20241230	134100	19976733753	1754	1746	1760	1745	17411
415	20241230	134000	19946234518	1746	1754	1754	1746	9145
416	20241230	133900	19930225216	1754	1733	1754	1733	15879
417	20241230	133800	19902590524	1733	1752	1754	1730	49764
418	20241230	133700	19815737903	1752	1760	1760	1752	24842
419	20241230	133600	19772125118	1760	1764	1765	1760	25462
420	20241230	133500	19727275760	1763	1767	1770	1763	10657
421	20241230	133400	19708462526	1767	1771	1771	1766	15741
422	20241230	133300	19680614321	1771	1771	1772	1770	10926
423	20241230	133200	19661268611	1772	1772	1778	1771	6048
424	20241230	133100	19650534335	1772	1773	1778	1771	2037
425	20241230	133000	19646924696	1778	1777	1778	1773	2089
426	20241230	132900	19643214815	1777	1770	1777	1770	4925
427	20241230	132800	19634472597	1770	1772	1775	1770	15450
428	20241230	132700	19607088328	1772	1775	1775	1770	4061
429	20241230	132600	19599891686	1772	1765	1775	1765	6811
430	20241230	132500	19587831504	1770	1766	1772	1762	6578
431	20241230	132400	19576229183	1768	1766	1769	1765	1242
432	20241230	132300	19574034307	1765	1764	1765	1764	2638
433	20241230	132200	19569380508	1764	1763	1770	1763	716
434	20241230	132100	19568115024	1763	1763	1769	1760	12081
435	20241230	132000	19546833374	1763	1770	1770	1763	8831
436	20241230	131900	19531239229	1770	1770	1772	1770	4119
437	20241230	131800	19523947253	1761	1771	1773	1761	3623
438	20241230	131700	19517547448	1764	1776	1777	1759	25212
439	20241230	131600	19472999606	1776	1783	1786	1774	18313
440	20241230	131500	19440431388	1785	1784	1785	1781	11126
441	20241230	131400	19420593860	1785	1788	1789	1784	13176
442	20241230	131300	19397057693	1789	1794	1794	1788	4031
443	20241230	131200	19389845296	1794	1789	1794	1788	1537
444	20241230	131100	19387095295	1789	1789	1795	1788	4847
445	20241230	131000	19378421751	1789	1790	1792	1789	3882
446	20241230	130900	19371474325	1790	1796	1797	1789	12051
447	20241230	130800	19349878589	1797	1799	1800	1795	4320
448	20241230	130700	19342114009	1800	1801	1801	1797	10355
449	20241230	130600	19323491763	1800	1808	1808	1800	6422
450	20241230	130500	19311911691	1808	1807	1811	1807	4826
451	20241230	130400	19303178112	1806	1803	1807	1803	1522
452	20241230	130300	19300431744	1803	1802	1806	1802	7023
453	20241230	130200	19287759283	1805	1810	1813	1800	8027
454	20241230	130100	19273282070	1810	1811	1815	1810	19509
455	20241230	130000	19237915451	1810	1798	1810	1797	12345
456	20241230	125900	19215655643	1798	1804	1804	1798	4001
457	20241230	125800	19208455236	1800	1804	1810	1795	25894
458	20241230	125700	19161782010	1804	1795	1810	1794	44687
459	20241230	125600	19081261788	1795	1789	1795	1789	8082
460	20241230	125500	19066778431	1787	1791	1791	1787	3105
461	20241230	125400	19061221980	1791	1794	1794	1789	3896
462	20241230	125300	19054245376	1794	1785	1794	1783	13347
463	20241230	125200	19030399009	1785	1783	1785	1782	11436
464	20241230	125100	19010002223	1783	1782	1783	1780	1040
465	20241230	125000	19008148694	1783	1777	1783	1776	16548
466	20241230	124900	18978719572	1776	1777	1778	1775	7709
467	20241230	124800	18965028756	1778	1779	1779	1777	1271
468	20241230	124700	18962768646	1779	1779	1780	1779	3336
469	20241230	124600	18956833841	1779	1776	1781	1775	572
470	20241230	124500	18955816374	1781	1777	1781	1774	3007
471	20241230	124400	18950468172	1776	1776	1778	1776	2509
472	20241230	124300	18946011616	1771	1774	1775	1771	1984
473	20241230	124200	18942491958	1774	1769	1775	1766	8440
474	20241230	124100	18927550451	1769	1773	1773	1769	1768
475	20241230	124000	18924420132	1773	1773	1773	1772	2378
476	20241230	123900	18920204840	1773	1774	1774	1772	143
477	20241230	123800	18919951423	1775	1766	1776	1760	10676
478	20241230	123700	18901010521	1766	1755	1771	1755	4032
479	20241230	123600	18893915685	1755	1770	1776	1755	11737
480	20241230	123500	18873195088	1769	1758	1775	1752	30628
481	20241230	123400	18819303638	1758	1762	1766	1758	24755
482	20241230	123300	18775718194	1763	1764	1770	1763	16131
483	20241230	123200	18747236485	1763	1772	1772	1763	32664
484	20241230	123100	18689514314	1777	1775	1779	1772	9051
485	20241230	123000	18673434476	1775	1772	1778	1772	846
486	20241230	122900	18671933012	1772	1778	1781	1770	24834
487	20241230	122800	18627893229	1778	1782	1782	1777	549
488	20241230	122700	18626916511	1777	1783	1784	1776	4935
489	20241230	122600	18618138049	1784	1783	1784	1780	3056
490	20241230	122500	18612689369	1783	1783	1784	1779	2758
491	20241230	122400	18607777794	1783	1781	1783	1781	6294
492	20241230	122300	18596557122	1782	1782	1782	1777	3986
493	20241230	122200	18589467324	1783	1775	1783	1775	3136
494	20241230	122100	18583894624	1775	1775	1776	1774	2925
495	20241230	122000	18578704629	1775	1785	1785	1775	5415
496	20241230	121900	18569078326	1780	1777	1781	1776	3891
497	20241230	121800	18562156045	1776	1774	1780	1774	811
498	20241230	121700	18560714364	1775	1776	1776	1774	1682
499	20241230	121600	18557728905	1775	1775	1780	1773	5499
500	20241230	121500	18547973195	1775	1781	1781	1775	8330
501	20241230	121400	18533160716	1781	1782	1782	1781	1514
502	20241230	121300	18530463152	1782	1782	1788	1781	2026
503	20241230	121200	18526851632	1788	1788	1791	1781	2287
504	20241230	121100	18522771342	1791	1794	1794	1788	7668
505	20241230	121000	18509036277	1794	1794	1799	1794	9167
506	20241230	120900	18492563918	1794	1796	1798	1790	12072
507	20241230	120800	18470904273	1799	1791	1804	1791	6231
508	20241230	120700	18459696033	1791	1789	1807	1787	20700
509	20241230	120600	18422569300	1789	1785	1789	1785	1115
510	20241230	120500	18420576194	1788	1784	1788	1781	3081
511	20241230	120400	18415077679	1781	1776	1784	1775	4715
512	20241230	120300	18406686098	1775	1778	1778	1774	2146
513	20241230	120200	18402876575	1774	1775	1778	1774	10351
514	20241230	120100	18384504674	1775	1779	1779	1775	2025
515	20241230	120000	18380907289	1778	1778	1779	1778	826
516	20241230	115900	18379437926	1779	1780	1780	1778	7753
517	20241230	115800	18365646452	1780	1782	1782	1779	5030
518	20241230	115700	18356690366	1782	1785	1785	1782	6274
519	20241230	115600	18345498241	1783	1776	1785	1775	9968
520	20241230	115500	18327754263	1775	1778	1778	1774	257
521	20241230	115400	18327297660	1774	1775	1778	1773	7443
522	20241230	115300	18314085661	1777	1774	1779	1773	5343
523	20241230	115200	18304605526	1773	1774	1779	1773	15909
524	20241230	115100	18276388757	1773	1776	1776	1773	13375
525	20241230	115000	18252662890	1776	1780	1780	1776	7864
526	20241230	114900	18238676502	1780	1784	1784	1780	5822
527	20241230	114800	18228300572	1785	1788	1788	1785	5203
528	20241230	114700	18219009021	1788	1791	1792	1788	6813
529	20241230	114600	18206812783	1791	1791	1792	1791	2671
530	20241230	114500	18202028632	1791	1790	1791	1787	1516
531	20241230	114400	18199317186	1792	1790	1793	1789	8054
532	20241230	114300	18184882852	1790	1788	1791	1787	2061
533	20241230	114200	18181196496	1788	1787	1788	1785	6168
534	20241230	114100	18170174212	1787	1793	1793	1787	5898
535	20241230	114000	18159613675	1793	1795	1795	1793	4589
536	20241230	113900	18151380706	1795	1807	1807	1794	30864
537	20241230	113800	18095840073	1807	1792	1807	1792	20226
538	20241230	113700	18059422639	1798	1783	1799	1783	13104
539	20241230	113600	18035955783	1783	1782	1784	1782	557
540	20241230	113500	18034962941	1782	1776	1783	1775	12151
541	20241230	113400	18013344035	1775	1781	1781	1772	4823
542	20241230	113300	18004762449	1781	1771	1781	1768	11562
543	20241230	113200	17984248076	1771	1771	1778	1769	9735
544	20241230	113100	17967009672	1772	1772	1773	1769	28091
545	20241230	113000	17917273265	1772	1780	1784	1771	38939
546	20241230	112900	17848119430	1780	1784	1785	1780	79816
547	20241230	112800	17705760856	1785	1786	1791	1784	20999
548	20241230	112700	17668294856	1785	1792	1793	1784	10794
549	20241230	112600	17649013223	1792	1787	1794	1784	18713
550	20241230	112500	17615584257	1794	1796	1797	1787	6350
551	20241230	112400	17604212592	1787	1785	1799	1785	8891
552	20241230	112300	17588309011	1785	1787	1789	1784	127200
553	20241230	112200	17361361446	1786	1786	1792	1784	19514
554	20241230	112100	17326518134	1786	1798	1798	1784	54103
555	20241230	112000	17229719800	1798	1806	1806	1798	48311
556	20241230	111900	17142747753	1806	1808	1811	1806	10072
557	20241230	111800	17124550129	1808	1809	1811	1807	8162
558	20241230	111700	17109791286	1809	1816	1823	1808	11494
559	20241230	111600	17088939478	1816	1808	1827	1808	13694
560	20241230	111500	17064121929	1807	1824	1825	1807	23151
561	20241230	111400	17022103130	1824	1827	1830	1824	14339
562	20241230	111300	16995900338	1827	1827	1830	1824	13106
563	20241230	111200	16971950738	1827	1828	1833	1822	46950
564	20241230	111100	16886125124	1827	1817	1828	1816	37194
565	20241230	111000	16818326603	1818	1817	1818	1813	3118
566	20241230	110900	16812664065	1817	1813	1818	1813	14143
567	20241230	110800	16786973928	1815	1818	1818	1813	4445
568	20241230	110700	16778898782	1816	1809	1818	1808	11206
569	20241230	110600	16758567333	1808	1812	1812	1807	5296
570	20241230	110500	16748989701	1812	1809	1813	1807	10915
571	20241230	110400	16729224998	1809	1805	1809	1805	4485
572	20241230	110300	16721118298	1805	1810	1811	1805	1988
573	20241230	110200	16717521862	1805	1811	1811	1805	3170
574	20241230	110100	16711792866	1811	1805	1812	1805	8598
575	20241230	110000	16696245591	1805	1805	1814	1799	15722
576	20241230	105900	16667895389	1804	1801	1819	1800	9624
577	20241230	105800	16650508343	1800	1800	1808	1799	10941
578	20241230	105700	16630817009	1800	1810	1810	1800	6560
579	20241230	105600	16618985753	1807	1799	1814	1798	30460
580	20241230	105500	16564073154	1799	1800	1800	1798	24484
581	20241230	105400	16520032250	1800	1800	1804	1799	12038
582	20241230	105300	16498356659	1799	1805	1805	1798	72004
583	20241230	105200	16368750420	1804	1804	1811	1802	28383
584	20241230	105100	16317504842	1803	1820	1820	1802	38119
585	20241230	105000	16248557263	1821	1822	1827	1821	10497
586	20241230	104900	16229416096	1823	1817	1828	1817	28070
587	20241230	104800	16178201925	1818	1807	1818	1807	5793
588	20241230	104700	16167711299	1808	1807	1810	1807	8963
589	20241230	104600	16151507387	1807	1808	1812	1805	10009
590	20241230	104500	16133426236	1807	1812	1812	1805	20660
591	20241230	104400	16096070419	1812	1820	1821	1811	16748
592	20241230	104300	16065675475	1821	1830	1830	1820	55636
593	20241230	104200	15964350409	1830	1823	1831	1823	11385
594	20241230	104100	15943518597	1823	1829	1835	1822	20211
595	20241230	104000	15906517705	1829	1813	1835	1813	40574
596	20241230	103900	15832364696	1812	1809	1820	1808	23651
597	20241230	103800	15789484487	1812	1803	1815	1801	16040
598	20241230	103700	15760490538	1803	1812	1814	1803	47685
599	20241230	103600	15674274369	1812	1833	1833	1752	226600
600	20241230	103500	15266912064	1833	1839	1840	1833	30212
601	20241230	103400	15211459038	1840	1839	1848	1838	27312
602	20241230	103300	15161182757	1838	1832	1841	1829	42049
603	20241230	103200	15084155544	1832	1845	1845	1832	47040
604	20241230	103100	14997568972	1845	1851	1851	1844	30503
605	20241230	103000	14941223496	1851	1853	1853	1850	3019
606	20241230	102900	14935635862	1853	1854	1855	1852	10281
607	20241230	102800	14916586439	1855	1850	1855	1849	26361
608	20241230	102700	14867758703	1851	1851	1854	1850	26147
609	20241230	102600	14819366487	1852	1852	1858	1851	19854
610	20241230	102500	14782569217	1852	1855	1858	1852	13671
611	20241230	102400	14757230911	1858	1857	1860	1852	25584
612	20241230	102300	14709805383	1855	1859	1860	1854	12003
613	20241230	102200	14687529623	1860	1857	1860	1857	8311
614	20241230	102100	14672087029	1857	1868	1868	1855	27220
615	20241230	102000	14621415632	1866	1869	1873	1864	20418
616	20241230	101900	14583307187	1869	1867	1876	1866	8819
617	20241230	101800	14566816362	1867	1876	1877	1865	15051
618	20241230	101700	14538668433	1877	1877	1878	1871	61217
619	20241230	101600	14423808486	1878	1873	1879	1871	93935
620	20241230	101500	14247470217	1871	1876	1876	1864	15065
621	20241230	101400	14219304265	1875	1876	1880	1870	42919
622	20241230	101300	14138765894	1875	1855	1876	1852	37757
623	20241230	101200	14068317202	1855	1856	1861	1853	5737
624	20241230	101100	14057664550	1857	1853	1857	1852	16434
625	20241230	101000	14027202475	1854	1858	1860	1852	9198
626	20241230	100900	14010137888	1858	1857	1861	1856	6869
627	20241230	100800	13997377751	1857	1864	1865	1851	35328
628	20241230	100700	13931759315	1864	1870	1871	1864	10851
629	20241230	100600	13911494575	1870	1869	1872	1867	16948
630	20241230	100500	13879795905	1870	1860	1870	1855	34604
631	20241230	100400	13815135211	1860	1856	1868	1851	34472
632	20241230	100300	13751101132	1856	1853	1858	1852	13608
633	20241230	100200	13725867040	1853	1859	1861	1852	22037
634	20241230	100100	13684978455	1859	1865	1867	1857	17079
635	20241230	100000	13653197752	1867	1872	1874	1850	45133
636	20241230	095900	13569172190	1872	1875	1876	1871	23954
637	20241230	095800	13524282051	1874	1871	1876	1871	11934
638	20241230	095700	13501906487	1870	1879	1879	1870	29293
639	20241230	095600	13446973624	1879	1890	1890	1874	54396
640	20241230	095500	13344679290	1882	1843	1891	1840	282399
641	20241230	095400	12814240201	1843	1840	1855	1835	65544
642	20241230	095300	12693577402	1838	1850	1851	1835	124238
643	20241230	095200	12464768268	1850	1860	1860	1850	143118
644	20241230	095100	12199599589	1860	1865	1865	1857	36807
645	20241230	095000	12131177646	1860	1867	1867	1860	7806
646	20241230	094900	12116634223	1867	1865	1868	1861	16350
647	20241230	094800	12086161630	1865	1869	1870	1864	28485
648	20241230	094700	12032974872	1870	1864	1870	1863	7982
649	20241230	094600	12018062146	1864	1868	1875	1863	20708
650	20241230	094500	11979344495	1868	1853	1868	1852	29793
651	20241230	094400	11923985918	1853	1864	1870	1852	57197
652	20241230	094300	11817615630	1863	1876	1878	1862	40789
653	20241230	094200	11741302885	1877	1880	1880	1875	13641
654	20241230	094100	11715692589	1877	1877	1884	1876	30247
655	20241230	094000	11658846543	1876	1870	1885	1870	26723
656	20241230	093900	11608660530	1870	1884	1884	1861	40204
657	20241230	093800	11533370863	1883	1889	1890	1883	26707
658	20241230	093700	11483011599	1890	1888	1892	1875	66048
659	20241230	093600	11358266103	1884	1874	1894	1869	72900
660	20241230	093500	11220734066	1869	1870	1876	1850	66554
661	20241230	093400	11097204344	1864	1865	1874	1864	46634
662	20241230	093300	11010057733	1866	1864	1868	1853	98423
663	20241230	093200	10827083197	1863	1876	1879	1861	96944
664	20241230	093100	10646058883	1875	1881	1888	1871	72216
665	20241230	093000	10510343558	1881	1874	1895	1870	74461
666	20241230	092900	10370625842	1874	1902	1910	1874	66195
667	20241230	092800	10245714930	1902	1880	1917	1877	107249
668	20241230	092700	10042274148	1880	1893	1893	1877	63231
669	20241230	092600	9923197022	1889	1894	1900	1885	50649
670	20241230	092500	9827343829	1899	1878	1900	1877	66296
671	20241230	092400	9702041011	1877	1891	1906	1855	157456
672	20241230	092300	9406247724	1888	1917	1920	1880	153799
673	20241230	092200	9113714040	1919	1908	1934	1902	176140
674	20241230	092100	8775906123	1909	1903	1918	1885	152010
675	20241230	092000	8486887242	1903	1940	1940	1882	372148
676	20241230	091900	7777690954	1940	1976	1987	1933	254232
677	20241230	091800	7280076218	1971	1959	1999	1956	516382
678	20241230	091700	6259275328	1956	1875	1983	1869	806056
679	20241230	091600	4703005399	1875	1883	1883	1853	233338
680	20241230	091500	4264932874	1884	1884	1884	1884	0
681	20241230	091400	4264932874	1884	1770	1884	1768	569729
682	20241230	091300	3215366416	1770	1726	1770	1725	119735
683	20241230	091200	3006078757	1726	1719	1733	1719	30617
684	20241230	091100	2953217454	1732	1703	1740	1702	47002
685	20241230	091000	2872455110	1703	1713	1718	1702	28303
686	20241230	090900	2824184651	1713	1730	1734	1703	49462
687	20241230	090800	2739089868	1732	1727	1735	1720	89249
688	20241230	090700	2584799093	1727	1700	1727	1695	64495
689	20241230	090600	2474118026	1701	1706	1707	1693	31898
690	20241230	090500	2419899918	1707	1690	1720	1688	56694
691	20241230	090400	2323359124	1690	1715	1721	1690	70696
692	20241230	090300	2202708590	1720	1717	1734	1710	88222
693	20241230	090200	2050725096	1720	1701	1797	1678	332138
694	20241230	090100	1478014660	1701	1679	1742	1678	253013
695	20241230	090000	1044867787	1688	1713	1749	1674	608984