KissMeData/130740/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	202300	148886549	1929	1929	1929	1929	642
3	20241224	202200	148886549	1929	1929	1929	1929	0
4	20241224	202100	148886549	1929	1929	1929	1929	0
5	20241224	202000	148886549	1929	1929	1929	1929	0
6	20241224	201900	148886549	1929	1929	1929	1929	0
7	20241224	201800	148886549	1929	1929	1929	1929	0
8	20241224	201700	148886549	1929	1929	1929	1929	0
9	20241224	201600	148886549	1929	1929	1929	1929	0
10	20241224	201500	148886549	1929	1929	1929	1929	0
11	20241224	201400	148886549	1929	1929	1929	1929	0
12	20241224	201300	148886549	1929	1929	1929	1929	0
13	20241224	201200	148886549	1929	1929	1929	1929	0
14	20241224	201100	148886549	1929	1929	1929	1929	0
15	20241224	201000	148886549	1929	1929	1929	1929	0
16	20241224	200900	148886549	1929	1929	1929	1929	0
17	20241224	200800	148886549	1929	1929	1929	1929	0
18	20241224	200700	148886549	1929	1929	1929	1929	0
19	20241224	200600	148886549	1929	1929	1929	1929	0
20	20241224	200500	148886549	1929	1929	1929	1929	0
21	20241224	200400	148886549	1929	1929	1929	1929	0
22	20241224	200300	148886549	1929	1929	1929	1929	0
23	20241224	200200	148886549	1929	1929	1929	1929	0
24	20241224	200100	148886549	1929	1929	1929	1929	0
25	20241224	200000	148886549	1929	1929	1929	1929	0
26	20241224	195900	148886549	1929	1929	1929	1929	0
27	20241224	195800	148886549	1929	1929	1929	1929	0
28	20241224	195700	148886549	1929	1929	1929	1929	0
29	20241224	195600	148886549	1929	1929	1929	1929	0
30	20241224	195500	148886549	1929	1929	1929	1929	0
31	20241224	195400	148886549	1929	1929	1929	1929	0
32	20241224	195300	148886549	1929	1929	1929	1929	642
33	20241224	195200	148886549	1929	1929	1929	1929	0
34	20241224	195100	148886549	1929	1929	1929	1929	0
35	20241224	195000	148886549	1929	1929	1929	1929	0
36	20241224	194900	148886549	1929	1929	1929	1929	0
37	20241224	194800	148886549	1929	1929	1929	1929	0
38	20241224	194700	148886549	1929	1929	1929	1929	0
39	20241224	194600	148886549	1929	1929	1929	1929	0
40	20241224	194500	148886549	1929	1929	1929	1929	0
41	20241224	194400	148886549	1929	1929	1929	1929	0
42	20241224	194300	148886549	1929	1929	1929	1929	0
43	20241224	194200	148886549	1929	1929	1929	1929	0
44	20241224	194100	148886549	1929	1929	1929	1929	0
45	20241224	194000	148886549	1929	1929	1929	1929	0
46	20241224	193900	148886549	1929	1929	1929	1929	0
47	20241224	193800	148886549	1929	1929	1929	1929	0
48	20241224	193700	148886549	1929	1929	1929	1929	0
49	20241224	193600	148886549	1929	1929	1929	1929	0
50	20241224	193500	148886549	1929	1929	1929	1929	0
51	20241224	193400	148886549	1929	1929	1929	1929	0
52	20241224	193300	148886549	1929	1929	1929	1929	0
53	20241224	193200	148886549	1929	1929	1929	1929	0
54	20241224	193100	148886549	1929	1929	1929	1929	0
55	20241224	193000	148886549	1929	1929	1929	1929	0
56	20241224	192900	148886549	1929	1929	1929	1929	0
57	20241224	192800	148886549	1929	1929	1929	1929	0
58	20241224	192700	148886549	1929	1929	1929	1929	0
59	20241224	192600	148886549	1929	1929	1929	1929	0
60	20241224	192500	148886549	1929	1929	1929	1929	0
61	20241224	192400	148886549	1929	1929	1929	1929	0
62	20241224	192300	148886549	1929	1929	1929	1929	642
63	20241224	192200	148886549	1929	1929	1929	1929	0
64	20241224	192100	148886549	1929	1929	1929	1929	0
65	20241224	192000	148886549	1929	1929	1929	1929	0
66	20241224	191900	148886549	1929	1929	1929	1929	0
67	20241224	191800	148886549	1929	1929	1929	1929	0
68	20241224	191700	148886549	1929	1929	1929	1929	0
69	20241224	191600	148886549	1929	1929	1929	1929	0
70	20241224	191500	148886549	1929	1929	1929	1929	0
71	20241224	191400	148886549	1929	1929	1929	1929	0
72	20241224	191300	148886549	1929	1929	1929	1929	0
73	20241224	191200	148886549	1929	1929	1929	1929	0
74	20241224	191100	148886549	1929	1929	1929	1929	0
75	20241224	191000	148886549	1929	1929	1929	1929	0
76	20241224	190900	148886549	1929	1929	1929	1929	0
77	20241224	190800	148886549	1929	1929	1929	1929	0
78	20241224	190700	148886549	1929	1929	1929	1929	0
79	20241224	190600	148886549	1929	1929	1929	1929	0
80	20241224	190500	148886549	1929	1929	1929	1929	0
81	20241224	190400	148886549	1929	1929	1929	1929	0
82	20241224	190300	148886549	1929	1929	1929	1929	0
83	20241224	190200	148886549	1929	1929	1929	1929	0
84	20241224	190100	148886549	1929	1929	1929	1929	0
85	20241224	190000	148886549	1929	1929	1929	1929	0
86	20241224	185900	148886549	1929	1929	1929	1929	0
87	20241224	185800	148886549	1929	1929	1929	1929	0
88	20241224	185700	148886549	1929	1929	1929	1929	0
89	20241224	185600	148886549	1929	1929	1929	1929	0
90	20241224	185500	148886549	1929	1929	1929	1929	0
91	20241224	185400	148886549	1929	1929	1929	1929	0
92	20241224	185300	148886549	1929	1929	1929	1929	642
93	20241224	185200	148886549	1929	1929	1929	1929	0
94	20241224	185100	148886549	1929	1929	1929	1929	0
95	20241224	185000	148886549	1929	1929	1929	1929	0
96	20241224	184900	148886549	1929	1929	1929	1929	0
97	20241224	184800	148886549	1929	1929	1929	1929	0
98	20241224	184700	148886549	1929	1929	1929	1929	0
99	20241224	184600	148886549	1929	1929	1929	1929	0
100	20241224	184500	148886549	1929	1929	1929	1929	0
101	20241224	184400	148886549	1929	1929	1929	1929	0
102	20241224	184300	148886549	1929	1929	1929	1929	0
103	20241224	184200	148886549	1929	1929	1929	1929	0
104	20241224	184100	148886549	1929	1929	1929	1929	0
105	20241224	184000	148886549	1929	1929	1929	1929	0
106	20241224	183900	148886549	1929	1929	1929	1929	0
107	20241224	183800	148886549	1929	1929	1929	1929	0
108	20241224	183700	148886549	1929	1929	1929	1929	0
109	20241224	183600	148886549	1929	1929	1929	1929	0
110	20241224	183500	148886549	1929	1929	1929	1929	0
111	20241224	183400	148886549	1929	1929	1929	1929	0
112	20241224	183300	148886549	1929	1929	1929	1929	0
113	20241224	183200	148886549	1929	1929	1929	1929	0
114	20241224	183100	148886549	1929	1929	1929	1929	0
115	20241224	183000	148886549	1929	1929	1929	1929	0
116	20241224	182900	148886549	1929	1929	1929	1929	0
117	20241224	182800	148886549	1929	1929	1929	1929	0
118	20241224	182700	148886549	1929	1929	1929	1929	0
119	20241224	182600	148886549	1929	1929	1929	1929	0
120	20241224	182500	148886549	1929	1929	1929	1929	0
121	20241224	182400	148886549	1929	1929	1929	1929	0
122	20241224	182300	148886549	1929	1929	1929	1929	642
123	20241224	182200	148886549	1929	1929	1929	1929	0
124	20241224	182100	148886549	1929	1929	1929	1929	0
125	20241224	182000	148886549	1929	1929	1929	1929	0
126	20241224	181900	148886549	1929	1929	1929	1929	0
127	20241224	181800	148886549	1929	1929	1929	1929	0
128	20241224	181700	148886549	1929	1929	1929	1929	0
129	20241224	181600	148886549	1929	1929	1929	1929	0
130	20241224	181500	148886549	1929	1929	1929	1929	0
131	20241224	181400	148886549	1929	1929	1929	1929	0
132	20241224	181300	148886549	1929	1929	1929	1929	0
133	20241224	181200	148886549	1929	1929	1929	1929	0
134	20241224	181100	148886549	1929	1929	1929	1929	0
135	20241224	181000	148886549	1929	1929	1929	1929	0
136	20241224	180900	148886549	1929	1929	1929	1929	0
137	20241224	180800	148886549	1929	1929	1929	1929	0
138	20241224	180700	148886549	1929	1929	1929	1929	0
139	20241224	180600	148886549	1929	1929	1929	1929	0
140	20241224	180500	148886549	1929	1929	1929	1929	0
141	20241224	180400	148886549	1929	1929	1929	1929	0
142	20241224	180300	148886549	1929	1929	1929	1929	0
143	20241224	180200	148886549	1929	1929	1929	1929	0
144	20241224	180100	148886549	1929	1929	1929	1929	0
145	20241224	180000	148886549	1929	1929	1929	1929	0
146	20241224	175900	148886549	1929	1929	1929	1929	0
147	20241224	175800	148886549	1929	1929	1929	1929	0
148	20241224	175700	148886549	1929	1929	1929	1929	0
149	20241224	175600	148886549	1929	1929	1929	1929	0
150	20241224	175500	148886549	1929	1929	1929	1929	0
151	20241224	175400	148886549	1929	1929	1929	1929	0
152	20241224	175300	148886549	1929	1929	1929	1929	642
153	20241224	175200	148886549	1929	1929	1929	1929	0
154	20241224	175100	148886549	1929	1929	1929	1929	0
155	20241224	175000	148886549	1929	1929	1929	1929	0
156	20241224	174900	148886549	1929	1929	1929	1929	0
157	20241224	174800	148886549	1929	1929	1929	1929	0
158	20241224	174700	148886549	1929	1929	1929	1929	0
159	20241224	174600	148886549	1929	1929	1929	1929	0
160	20241224	174500	148886549	1929	1929	1929	1929	0
161	20241224	174400	148886549	1929	1929	1929	1929	0
162	20241224	174300	148886549	1929	1929	1929	1929	0
163	20241224	174200	148886549	1929	1929	1929	1929	0
164	20241224	174100	148886549	1929	1929	1929	1929	0
165	20241224	174000	148886549	1929	1929	1929	1929	0
166	20241224	173900	148886549	1929	1929	1929	1929	0
167	20241224	173800	148886549	1929	1929	1929	1929	0
168	20241224	173700	148886549	1929	1929	1929	1929	0
169	20241224	173600	148886549	1929	1929	1929	1929	0
170	20241224	173500	148886549	1929	1929	1929	1929	0
171	20241224	173400	148886549	1929	1929	1929	1929	0
172	20241224	173300	148886549	1929	1929	1929	1929	0
173	20241224	173200	148886549	1929	1929	1929	1929	0
174	20241224	173100	148886549	1929	1929	1929	1929	0
175	20241224	173000	148886549	1929	1929	1929	1929	0
176	20241224	172900	148886549	1929	1929	1929	1929	0
177	20241224	172800	148886549	1929	1929	1929	1929	0
178	20241224	172700	148886549	1929	1929	1929	1929	0
179	20241224	172600	148886549	1929	1929	1929	1929	0
180	20241224	172500	148886549	1929	1929	1929	1929	0
181	20241224	172400	148886549	1929	1929	1929	1929	0
182	20241224	172300	148886549	1929	1929	1929	1929	642
183	20241224	172200	148886549	1929	1929	1929	1929	0
184	20241224	172100	148886549	1929	1929	1929	1929	0
185	20241224	172000	148886549	1929	1929	1929	1929	0
186	20241224	171900	148886549	1929	1929	1929	1929	0
187	20241224	171800	148886549	1929	1929	1929	1929	0
188	20241224	171700	148886549	1929	1929	1929	1929	0
189	20241224	171600	148886549	1929	1929	1929	1929	0
190	20241224	171500	148886549	1929	1929	1929	1929	0
191	20241224	171400	148886549	1929	1929	1929	1929	0
192	20241224	171300	148886549	1929	1929	1929	1929	0
193	20241224	171200	148886549	1929	1929	1929	1929	0
194	20241224	171100	148886549	1929	1929	1929	1929	0
195	20241224	171000	148886549	1929	1929	1929	1929	0
196	20241224	170900	148886549	1929	1929	1929	1929	0
197	20241224	170800	148886549	1929	1929	1929	1929	0
198	20241224	170700	148886549	1929	1929	1929	1929	0
199	20241224	170600	148886549	1929	1929	1929	1929	0
200	20241224	170500	148886549	1929	1929	1929	1929	0
201	20241224	170400	148886549	1929	1929	1929	1929	0
202	20241224	170300	148886549	1929	1929	1929	1929	0
203	20241224	170200	148886549	1929	1929	1929	1929	0
204	20241224	170100	148886549	1929	1929	1929	1929	0
205	20241224	170000	148886549	1929	1929	1929	1929	0
206	20241224	165900	148886549	1929	1929	1929	1929	0
207	20241224	165800	148886549	1929	1929	1929	1929	0
208	20241224	165700	148886549	1929	1929	1929	1929	0
209	20241224	165600	148886549	1929	1929	1929	1929	0
210	20241224	165500	148886549	1929	1929	1929	1929	0
211	20241224	165400	148886549	1929	1929	1929	1929	0
212	20241224	165300	148886549	1929	1929	1929	1929	642
213	20241224	165200	148886549	1929	1929	1929	1929	0
214	20241224	165100	148886549	1929	1929	1929	1929	0
215	20241224	165000	148886549	1929	1929	1929	1929	0
216	20241224	164900	148886549	1929	1929	1929	1929	0
217	20241224	164800	148886549	1929	1929	1929	1929	0
218	20241224	164700	148886549	1929	1929	1929	1929	0
219	20241224	164600	148886549	1929	1929	1929	1929	0
220	20241224	164500	148886549	1929	1929	1929	1929	0
221	20241224	164400	148886549	1929	1929	1929	1929	0
222	20241224	164300	148886549	1929	1929	1929	1929	0
223	20241224	164200	148886549	1929	1929	1929	1929	0
224	20241224	164100	148886549	1929	1929	1929	1929	0
225	20241224	164000	148886549	1929	1929	1929	1929	0
226	20241224	163900	148886549	1929	1929	1929	1929	0
227	20241224	163800	148886549	1929	1929	1929	1929	0
228	20241224	163700	148886549	1929	1929	1929	1929	0
229	20241224	163600	148886549	1929	1929	1929	1929	0
230	20241224	163500	148886549	1929	1929	1929	1929	0
231	20241224	163400	148886549	1929	1929	1929	1929	0
232	20241224	163300	148886549	1929	1929	1929	1929	0
233	20241224	163200	148886549	1929	1929	1929	1929	0
234	20241224	163100	148886549	1929	1929	1929	1929	0
235	20241224	163000	148886549	1929	1929	1929	1929	0
236	20241224	162900	148886549	1929	1929	1929	1929	0
237	20241224	162800	148886549	1929	1929	1929	1929	0
238	20241224	162700	148886549	1929	1929	1929	1929	0
239	20241224	162600	148886549	1929	1929	1929	1929	0
240	20241224	162500	148886549	1929	1929	1929	1929	0
241	20241224	162400	148886549	1929	1929	1929	1929	0
242	20241224	162300	148886549	1929	1929	1929	1929	642
243	20241224	162200	148886549	1929	1929	1929	1929	0
244	20241224	162100	148886549	1929	1929	1929	1929	0
245	20241224	162000	148886549	1929	1929	1929	1929	0
246	20241224	161900	148886549	1929	1929	1929	1929	0
247	20241224	161800	148886549	1929	1929	1929	1929	0
248	20241224	161700	148886549	1929	1929	1929	1929	0
249	20241224	161600	148886549	1929	1929	1929	1929	0
250	20241224	161500	148886549	1929	1929	1929	1929	0
251	20241224	161400	148886549	1929	1929	1929	1929	0
252	20241224	161300	148886549	1929	1929	1929	1929	0
253	20241224	161200	148886549	1929	1929	1929	1929	0
254	20241224	161100	148886549	1929	1929	1929	1929	0
255	20241224	161000	148886549	1929	1929	1929	1929	0
256	20241224	160900	148886549	1929	1929	1929	1929	0
257	20241224	160800	148886549	1929	1929	1929	1929	0
258	20241224	160700	148886549	1929	1929	1929	1929	0
259	20241224	160600	148886549	1929	1929	1929	1929	0
260	20241224	160500	148886549	1929	1929	1929	1929	0
261	20241224	160400	148886549	1929	1929	1929	1929	0
262	20241224	160300	148886549	1929	1929	1929	1929	0
263	20241224	160200	148886549	1929	1929	1929	1929	0
264	20241224	160100	148886549	1929	1929	1929	1929	0
265	20241224	160000	148886549	1929	1929	1929	1929	0
266	20241224	155900	148886549	1929	1929	1929	1929	0
267	20241224	155800	148886549	1929	1929	1929	1929	0
268	20241224	155700	148886549	1929	1929	1929	1929	0
269	20241224	155600	148886549	1929	1929	1929	1929	0
270	20241224	155500	148886549	1929	1929	1929	1929	0
271	20241224	155400	148886549	1929	1929	1929	1929	0
272	20241224	155300	148886549	1929	1929	1929	1929	642
273	20241224	155200	148886549	1929	1929	1929	1929	0
274	20241224	155100	148886549	1929	1929	1929	1929	0
275	20241224	155000	148886549	1929	1929	1929	1929	0
276	20241224	154900	148886549	1929	1929	1929	1929	0
277	20241224	154800	148886549	1929	1929	1929	1929	0
278	20241224	154700	148886549	1929	1929	1929	1929	0
279	20241224	154600	148886549	1929	1929	1929	1929	0
280	20241224	154500	148886549	1929	1929	1929	1929	0
281	20241224	154400	148886549	1929	1929	1929	1929	0
282	20241224	154300	148886549	1929	1929	1929	1929	0
283	20241224	154200	148886549	1929	1929	1929	1929	0
284	20241224	154100	148886549	1929	1929	1929	1929	0
285	20241224	154000	148886549	1929	1929	1929	1929	0
286	20241224	153900	148886549	1929	1929	1929	1929	0
287	20241224	153800	148886549	1929	1929	1929	1929	0
288	20241224	153700	148886549	1929	1929	1929	1929	0
289	20241224	153600	148886549	1929	1929	1929	1929	0
290	20241224	153500	148886549	1929	1929	1929	1929	0
291	20241224	153400	148886549	1929	1929	1929	1929	0
292	20241224	153300	148886549	1929	1929	1929	1929	0
293	20241224	153200	148886549	1929	1929	1929	1929	0
294	20241224	153100	148886549	1929	1929	1929	1929	0
295	20241224	153000	148886549	1929	1929	1929	1929	642
296	20241224	152900	147648131	1926	1926	1926	1926	0
297	20241224	152800	147648131	1926	1926	1926	1926	0
298	20241224	152700	147648131	1926	1926	1926	1926	0
299	20241224	152600	147648131	1926	1926	1926	1926	0
300	20241224	152500	147648131	1926	1926	1926	1926	0
301	20241224	152400	147648131	1926	1926	1926	1926	0
302	20241224	152300	147648131	1926	1926	1926	1926	0
303	20241224	152200	147648131	1926	1926	1926	1926	0
304	20241224	152100	147648131	1926	1926	1926	1926	0
305	20241224	152000	147648131	1926	1926	1926	1926	0
306	20241224	151900	147648131	1926	1923	1926	1923	191
307	20241224	151800	147280553	1923	1925	1925	1923	4
308	20241224	151700	147272859	1925	1923	1925	1923	762
309	20241224	151600	145807531	1922	1922	1922	1922	0
310	20241224	151500	145807531	1922	1923	1923	1914	52
311	20241224	151400	145707594	1926	1925	1926	1925	368
312	20241224	151300	144998976	1925	1925	1925	1925	0
313	20241224	151200	144998976	1925	1924	1925	1924	2
314	20241224	151100	144995127	1925	1925	1925	1925	1
315	20241224	151000	144993202	1929	1929	1929	1929	0
316	20241224	150900	144993202	1929	1920	1929	1920	83
317	20241224	150800	144833824	1929	1928	1929	1920	147
318	20241224	150700	144551143	1928	1920	1928	1920	349
319	20241224	150600	143881055	1920	1920	1920	1920	0
320	20241224	150500	143881055	1920	1920	1920	1920	0
321	20241224	150400	143881055	1920	1920	1920	1920	0
322	20241224	150300	143881055	1920	1920	1920	1920	0
323	20241224	150200	143881055	1920	1920	1920	1920	0
324	20241224	150100	143881055	1920	1920	1920	1920	0
325	20241224	150000	143881055	1920	1915	1920	1915	50
326	20241224	145900	143785190	1915	1910	1915	1910	61
327	20241224	145800	143668675	1910	1909	1910	1909	12
328	20241224	145700	143645756	1910	1910	1910	1910	122
329	20241224	145600	143412736	1915	1915	1915	1905	8
330	20241224	145500	143397426	1915	1915	1915	1915	0
331	20241224	145400	143397426	1915	1916	1916	1911	1762
332	20241224	145300	140029363	1921	1921	1921	1921	1
333	20241224	145200	140027442	1916	1916	1921	1916	72
334	20241224	145100	139889485	1921	1921	1921	1921	0
335	20241224	145000	139889485	1921	1916	1921	1916	122
336	20241224	144900	139655728	1922	1922	1922	1922	0
337	20241224	144800	139655728	1922	1922	1922	1922	0
338	20241224	144700	139655728	1922	1916	1922	1916	80
339	20241224	144600	139502442	1922	1922	1922	1922	0
340	20241224	144500	139502442	1922	1922	1922	1922	0
341	20241224	144400	139502442	1922	1922	1922	1922	1
342	20241224	144300	139500520	1916	1917	1917	1916	732
343	20241224	144200	138097686	1922	1917	1922	1917	1732
344	20241224	144100	134777437	1918	1919	1919	1918	1057
345	20241224	144000	132749330	1920	1929	1929	1920	670
346	20241224	143900	131462140	1929	1930	1930	1929	12
347	20241224	143800	131438981	1934	1934	1934	1934	1
348	20241224	143700	131437047	1934	1934	1934	1934	1
349	20241224	143600	131435113	1934	1934	1934	1934	0
350	20241224	143500	131435113	1934	1933	1934	1931	964
351	20241224	143400	129573623	1934	1934	1934	1934	1
352	20241224	143300	129571689	1935	1934	1935	1934	45
353	20241224	143200	129484615	1935	1935	1935	1935	2
354	20241224	143100	129480745	1935	1934	1935	1934	505
355	20241224	143000	128503581	1935	1935	1935	1935	1
356	20241224	142900	128501646	1936	1936	1936	1936	0
357	20241224	142800	128501646	1936	1936	1936	1936	0
358	20241224	142700	128501646	1936	1934	1936	1919	115
359	20241224	142600	128279987	1934	1934	1934	1934	1
360	20241224	142500	128278053	1936	1936	1936	1936	0
361	20241224	142400	128278053	1936	1937	1937	1936	4
362	20241224	142300	128270308	1937	1936	1937	1936	47
363	20241224	142200	128179314	1938	1938	1938	1938	0
364	20241224	142100	128179314	1938	1935	1939	1911	2128
365	20241224	142000	124101659	1935	1939	1939	1935	27
366	20241224	141900	124049354	1945	1949	1949	1940	1210
367	20241224	141800	121700323	1949	1942	1949	1940	1889
368	20241224	141700	118030982	1942	1941	1942	1939	855
369	20241224	141600	116371453	1934	1941	1941	1934	840
370	20241224	141500	114741164	1941	1942	1942	1935	364
371	20241224	141400	114034774	1942	1942	1942	1942	1595
372	20241224	141300	110937284	1942	1928	1942	1928	2696
373	20241224	141200	105722695	1929	1927	1929	1927	2013
374	20241224	141100	101839993	1930	1934	1942	1930	4400
375	20241224	141000	93328150	1934	1894	1934	1894	879
376	20241224	140900	91649605	1894	1892	1894	1892	140
377	20241224	140800	91384604	1893	1892	1895	1892	212
378	20241224	140700	90983386	1892	1891	1892	1891	660
379	20241224	140600	89734681	1891	1891	1891	1891	2
380	20241224	140500	89730899	1891	1884	1891	1884	1605
381	20241224	140400	86701440	1884	1884	1884	1884	0
382	20241224	140300	86701440	1884	1883	1884	1883	4000
383	20241224	140200	79169349	1884	1884	1884	1884	0
384	20241224	140100	79169349	1884	1883	1884	1883	31
385	20241224	140000	79110975	1884	1884	1884	1884	50
386	20241224	135900	79016775	1884	1883	1884	1883	52
387	20241224	135800	78918857	1884	1882	1884	1882	323
388	20241224	135700	78310677	1881	1881	1881	1881	118
389	20241224	135600	78088719	1881	1881	1881	1881	0
390	20241224	135500	78088719	1881	1881	1881	1881	0
391	20241224	135400	78088719	1881	1881	1881	1881	0
392	20241224	135300	78088719	1881	1881	1881	1881	0
393	20241224	135200	78088719	1881	1880	1881	1880	10
394	20241224	135100	78069918	1881	1879	1881	1879	35
395	20241224	135000	78004147	1880	1880	1880	1880	0
396	20241224	134900	78004147	1880	1880	1880	1880	1
397	20241224	134800	78002267	1879	1879	1879	1879	0
398	20241224	134700	78002267	1879	1879	1879	1879	95
399	20241224	134600	77823762	1881	1881	1881	1881	30
400	20241224	134500	77767332	1881	1879	1881	1879	795
401	20241224	134400	76272698	1879	1879	1879	1879	0
402	20241224	134300	76272698	1879	1879	1879	1879	0
403	20241224	134200	76272698	1879	1879	1879	1879	0
404	20241224	134100	76272698	1879	1879	1879	1879	0
405	20241224	134000	76272698	1879	1879	1879	1879	0
406	20241224	133900	76272698	1879	1879	1879	1879	0
407	20241224	133800	76272698	1879	1879	1879	1879	6
408	20241224	133700	76261424	1879	1879	1879	1879	1
409	20241224	133600	76259545	1878	1878	1878	1878	0
410	20241224	133500	76259545	1878	1878	1878	1878	100
411	20241224	133400	76071745	1878	1878	1878	1878	0
412	20241224	133300	76071745	1878	1878	1878	1878	0
413	20241224	133200	76071745	1878	1878	1878	1878	0
414	20241224	133100	76071745	1878	1878	1878	1878	0
415	20241224	133000	76071745	1878	1878	1878	1878	0
416	20241224	132900	76071745	1878	1878	1878	1878	0
417	20241224	132800	76071745	1878	1878	1878	1878	0
418	20241224	132700	76071745	1878	1878	1878	1878	0
419	20241224	132600	76071745	1878	1878	1878	1878	0
420	20241224	132500	76071745	1878	1878	1878	1878	0
421	20241224	132400	76071745	1878	1878	1878	1878	1
422	20241224	132300	76069867	1868	1869	1869	1868	637
423	20241224	132200	74879630	1869	1869	1869	1869	0
424	20241224	132100	74879630	1869	1870	1870	1869	693
425	20241224	132000	73584335	1879	1871	1879	1871	151
426	20241224	131900	73301806	1871	1871	1871	1871	0
427	20241224	131800	73301806	1871	1871	1871	1871	45
428	20241224	131700	73217611	1871	1871	1871	1871	66
429	20241224	131600	73094125	1871	1871	1871	1871	1
430	20241224	131500	73092254	1880	1880	1880	1880	0
431	20241224	131400	73092254	1880	1880	1880	1880	0
432	20241224	131300	73092254	1880	1880	1880	1880	0
433	20241224	131200	73092254	1880	1880	1880	1880	0
434	20241224	131100	73092254	1880	1880	1880	1880	1
435	20241224	131000	73090374	1871	1871	1871	1871	0
436	20241224	130900	73090374	1871	1871	1871	1871	50
437	20241224	130800	72996824	1880	1880	1880	1880	0
438	20241224	130700	72996824	1880	1880	1880	1880	0
439	20241224	130600	72996824	1880	1880	1880	1880	0
440	20241224	130500	72996824	1880	1880	1880	1880	0
441	20241224	130400	72996824	1880	1880	1880	1880	0
442	20241224	130300	72996824	1880	1880	1880	1880	0
443	20241224	130200	72996824	1880	1880	1880	1880	0
444	20241224	130100	72996824	1880	1880	1880	1880	0
445	20241224	130000	72996824	1880	1880	1880	1880	0
446	20241224	125900	72996824	1880	1880	1880	1880	0
447	20241224	125800	72996824	1880	1880	1880	1880	0
448	20241224	125700	72996824	1880	1880	1880	1880	0
449	20241224	125600	72996824	1880	1880	1880	1880	0
450	20241224	125500	72996824	1880	1880	1880	1880	0
451	20241224	125400	72996824	1880	1880	1880	1880	0
452	20241224	125300	72996824	1880	1880	1880	1880	0
453	20241224	125200	72996824	1880	1880	1880	1880	0
454	20241224	125100	72996824	1880	1879	1880	1879	37
455	20241224	125000	72927271	1880	1880	1880	1880	0
456	20241224	124900	72927271	1880	1880	1880	1880	0
457	20241224	124800	72927271	1880	1880	1880	1880	0
458	20241224	124700	72927271	1880	1880	1880	1880	0
459	20241224	124600	72927271	1880	1880	1880	1880	0
460	20241224	124500	72927271	1880	1880	1880	1880	0
461	20241224	124400	72927271	1880	1880	1880	1880	0
462	20241224	124300	72927271	1880	1880	1880	1880	0
463	20241224	124200	72927271	1880	1880	1880	1880	0
464	20241224	124100	72927271	1880	1880	1880	1880	0
465	20241224	124000	72927271	1880	1880	1880	1880	0
466	20241224	123900	72927271	1880	1880	1880	1880	637
467	20241224	123800	71729711	1881	1881	1881	1881	0
468	20241224	123700	71729711	1881	1881	1881	1867	1297
469	20241224	123600	69304452	1872	1872	1872	1872	30
470	20241224	123500	69248292	1872	1872	1872	1872	5
471	20241224	123400	69238932	1871	1871	1871	1871	0
472	20241224	123300	69238932	1871	1871	1871	1871	170
473	20241224	123200	68920862	1871	1871	1871	1871	0
474	20241224	123100	68920862	1871	1871	1871	1871	764
475	20241224	123000	67491418	1881	1881	1881	1881	0
476	20241224	122900	67491418	1881	1881	1881	1881	0
477	20241224	122800	67491418	1881	1881	1881	1881	1
478	20241224	122700	67489537	1871	1871	1871	1871	10
479	20241224	122600	67470827	1883	1883	1883	1883	0
480	20241224	122500	67470827	1883	1883	1883	1883	0
481	20241224	122400	67470827	1883	1883	1883	1883	0
482	20241224	122300	67470827	1883	1883	1883	1883	0
483	20241224	122200	67470827	1883	1883	1883	1883	0
484	20241224	122100	67470827	1883	1883	1883	1883	0
485	20241224	122000	67470827	1883	1883	1883	1883	0
486	20241224	121900	67470827	1883	1883	1883	1883	0
487	20241224	121800	67470827	1883	1883	1883	1883	0
488	20241224	121700	67470827	1883	1883	1883	1883	0
489	20241224	121600	67470827	1883	1879	1884	1879	2660
490	20241224	121500	62465048	1880	1880	1880	1880	0
491	20241224	121400	62465048	1880	1880	1880	1880	0
492	20241224	121300	62465048	1880	1880	1880	1880	0
493	20241224	121200	62465048	1880	1880	1880	1880	0
494	20241224	121100	62465048	1880	1880	1880	1880	0
495	20241224	121000	62465048	1880	1880	1880	1880	0
496	20241224	120900	62465048	1880	1880	1880	1880	1000
497	20241224	120800	60585048	1880	1880	1880	1880	0
498	20241224	120700	60585048	1880	1880	1880	1880	0
499	20241224	120600	60585048	1880	1880	1880	1880	0
500	20241224	120500	60585048	1880	1880	1880	1880	30
501	20241224	120400	60528648	1880	1880	1880	1880	0
502	20241224	120300	60528648	1880	1880	1880	1880	0
503	20241224	120200	60528648	1880	1880	1880	1880	0
504	20241224	120100	60528648	1880	1880	1880	1880	0
505	20241224	120000	60528648	1880	1880	1880	1880	0
506	20241224	115900	60528648	1880	1880	1880	1880	0
507	20241224	115800	60528648	1880	1880	1880	1880	1
508	20241224	115700	60526768	1869	1870	1870	1869	1049
509	20241224	115600	58566034	1881	1881	1881	1881	0
510	20241224	115500	58566034	1881	1881	1881	1881	0
511	20241224	115400	58566034	1881	1881	1881	1881	0
512	20241224	115300	58566034	1881	1881	1881	1881	0
513	20241224	115200	58566034	1881	1881	1881	1881	0
514	20241224	115100	58566034	1881	1881	1881	1881	0
515	20241224	115000	58566034	1881	1881	1881	1881	0
516	20241224	114900	58566034	1881	1881	1881	1881	0
517	20241224	114800	58566034	1881	1881	1881	1881	0
518	20241224	114700	58566034	1881	1881	1881	1881	0
519	20241224	114600	58566034	1881	1881	1881	1881	0
520	20241224	114500	58566034	1881	1881	1881	1881	0
521	20241224	114400	58566034	1881	1869	1881	1869	112
522	20241224	114300	58356694	1881	1869	1881	1869	183
523	20241224	114200	58014655	1869	1869	1869	1869	77
524	20241224	114100	57870742	1880	1880	1880	1880	0
525	20241224	114000	57870742	1880	1880	1880	1880	1100
526	20241224	113900	55802742	1869	1869	1869	1869	158
527	20241224	113800	55507440	1879	1879	1879	1879	1093
528	20241224	113700	53453693	1879	1879	1879	1879	0
529	20241224	113600	53453693	1879	1879	1879	1879	1
530	20241224	113500	53451814	1877	1877	1877	1877	1403
531	20241224	113400	50818383	1877	1877	1877	1877	0
532	20241224	113300	50818383	1877	1876	1877	1876	13
533	20241224	113200	50793994	1876	1876	1876	1876	0
534	20241224	113100	50793994	1876	1876	1876	1876	0
535	20241224	113000	50793994	1876	1876	1876	1876	0
536	20241224	112900	50793994	1876	1876	1876	1876	0
537	20241224	112800	50793994	1876	1876	1876	1876	1
538	20241224	112700	50792118	1875	1875	1875	1875	0
539	20241224	112600	50792118	1875	1875	1875	1875	7
540	20241224	112500	50778993	1875	1875	1875	1875	33
541	20241224	112400	50717118	1877	1877	1877	1877	53
542	20241224	112300	50617637	1877	1877	1877	1877	0
543	20241224	112200	50617637	1877	1877	1877	1877	0
544	20241224	112100	50617637	1877	1877	1877	1877	0
545	20241224	112000	50617637	1877	1877	1877	1877	0
546	20241224	111900	50617637	1877	1877	1877	1877	0
547	20241224	111800	50617637	1877	1877	1877	1877	0
548	20241224	111700	50617637	1877	1877	1877	1877	500
549	20241224	111600	49679137	1877	1877	1877	1877	1
550	20241224	111500	49677260	1877	1877	1877	1877	0
551	20241224	111400	49677260	1877	1877	1877	1877	1
552	20241224	111300	49675383	1876	1876	1876	1876	400
553	20241224	111200	48924983	1876	1875	1876	1875	300
554	20241224	111100	48362198	1870	1870	1870	1870	0
555	20241224	111000	48362198	1870	1870	1870	1870	0
556	20241224	110900	48362198	1870	1870	1870	1870	0
557	20241224	110800	48362198	1870	1870	1870	1870	3
558	20241224	110700	48356588	1875	1875	1875	1875	0
559	20241224	110600	48356588	1875	1875	1875	1875	1
560	20241224	110500	48354713	1874	1874	1874	1874	0
561	20241224	110400	48354713	1874	1854	1874	1854	30
562	20241224	110300	48298720	1854	1854	1854	1854	0
563	20241224	110200	48298720	1854	1854	1854	1854	0
564	20241224	110100	48298720	1854	1854	1854	1854	1
565	20241224	110000	48296866	1873	1873	1873	1873	0
566	20241224	105900	48296866	1873	1873	1873	1873	0
567	20241224	105800	48296866	1873	1872	1873	1872	32
568	20241224	105700	48236948	1872	1872	1872	1872	0
569	20241224	105600	48236948	1872	1872	1872	1872	0
570	20241224	105500	48236948	1872	1872	1872	1872	0
571	20241224	105400	48236948	1872	1872	1872	1872	2
572	20241224	105300	48233204	1872	1872	1872	1872	11
573	20241224	105200	48212612	1852	1852	1852	1852	12
574	20241224	105100	48190388	1852	1852	1852	1852	0
575	20241224	105000	48190388	1852	1852	1852	1852	0
576	20241224	104900	48190388	1852	1861	1861	1852	1500
577	20241224	104800	45409769	1876	1876	1876	1876	0
578	20241224	104700	45409769	1876	1876	1876	1876	0
579	20241224	104600	45409769	1876	1876	1876	1876	0
580	20241224	104500	45409769	1876	1876	1876	1876	0
581	20241224	104400	45409769	1876	1876	1876	1876	0
582	20241224	104300	45409769	1876	1876	1876	1876	73
583	20241224	104200	45272821	1865	1865	1865	1865	1
584	20241224	104100	45270956	1865	1871	1871	1865	713
585	20241224	104000	43937144	1871	1871	1871	1871	0
586	20241224	103900	43937144	1871	1875	1875	1871	62
587	20241224	103800	43820931	1876	1876	1876	1876	20
588	20241224	103700	43783411	1876	1873	1876	1873	1050
589	20241224	103600	41816650	1872	1872	1872	1872	0
590	20241224	103500	41816650	1872	1872	1872	1872	0
591	20241224	103400	41816650	1872	1872	1872	1872	0
592	20241224	103300	41816650	1872	1872	1872	1872	1000
593	20241224	103200	39944650	1872	1872	1872	1872	0
594	20241224	103100	39944650	1872	1872	1872	1872	0
595	20241224	103000	39944650	1872	1872	1872	1872	0
596	20241224	102900	39944650	1872	1872	1872	1872	15
597	20241224	102800	39916570	1875	1875	1875	1875	0
598	20241224	102700	39916570	1875	1875	1875	1875	0
599	20241224	102600	39916570	1875	1875	1875	1875	0
600	20241224	102500	39916570	1875	1849	1875	1849	517
601	20241224	102400	38960349	1849	1848	1849	1848	108
602	20241224	102300	38760658	1846	1846	1846	1846	0
603	20241224	102200	38760658	1846	1846	1846	1846	0
604	20241224	102100	38760658	1846	1846	1846	1846	0
605	20241224	102000	38760658	1846	1846	1846	1846	27
606	20241224	101900	38710816	1846	1846	1846	1846	57
607	20241224	101800	38605594	1860	1860	1860	1860	11
608	20241224	101700	38585134	1862	1847	1862	1846	101
609	20241224	101600	38398662	1844	1844	1844	1844	0
610	20241224	101500	38398662	1844	1844	1844	1844	0
611	20241224	101400	38398662	1844	1844	1844	1844	100
612	20241224	101300	38214262	1845	1848	1849	1845	1899
613	20241224	101200	34707099	1848	1848	1848	1848	113
614	20241224	101100	34498275	1861	1861	1861	1861	0
615	20241224	101000	34498275	1861	1861	1861	1861	3
616	20241224	100900	34492692	1847	1848	1848	1847	70
617	20241224	100800	34363371	1847	1847	1847	1847	0
618	20241224	100700	34363371	1847	1860	1860	1847	2632
619	20241224	100600	29486430	1861	1861	1861	1861	35
620	20241224	100500	29421295	1861	1861	1861	1861	0
621	20241224	100400	29421295	1861	1861	1861	1861	24
622	20241224	100300	29376631	1861	1860	1861	1860	3
623	20241224	100200	29371049	1859	1860	1860	1859	168
624	20241224	100100	29058736	1860	1860	1860	1860	0
625	20241224	100000	29058736	1860	1860	1860	1860	769
626	20241224	095900	27628396	1860	1860	1860	1860	500
627	20241224	095800	26698396	1865	1865	1865	1865	35
628	20241224	095700	26633121	1867	1867	1867	1867	0
629	20241224	095600	26633121	1867	1867	1867	1867	0
630	20241224	095500	26633121	1867	1870	1870	1867	555
631	20241224	095400	25596826	1880	1880	1880	1880	0
632	20241224	095300	25596826	1880	1880	1880	1880	0
633	20241224	095200	25596826	1880	1880	1880	1880	0
634	20241224	095100	25596826	1880	1880	1880	1880	0
635	20241224	095000	25596826	1880	1880	1880	1880	0
636	20241224	094900	25596826	1880	1880	1880	1880	0
637	20241224	094800	25596826	1880	1880	1880	1880	0
638	20241224	094700	25596826	1880	1880	1880	1880	0
639	20241224	094600	25596826	1880	1876	1880	1876	100
640	20241224	094500	25409066	1883	1883	1883	1883	323
641	20241224	094400	24800857	1886	1886	1886	1886	0
642	20241224	094300	24800857	1886	1886	1886	1886	0
643	20241224	094200	24800857	1886	1886	1886	1886	1
644	20241224	094100	24798971	1883	1883	1883	1883	0
645	20241224	094000	24798971	1883	1887	1887	1883	119
646	20241224	093900	24574494	1887	1887	1887	1882	257
647	20241224	093800	24089695	1888	1888	1888	1888	0
648	20241224	093700	24089695	1888	1886	1888	1886	60
649	20241224	093600	23976475	1888	1888	1888	1888	0
650	20241224	093500	23976475	1888	1884	1888	1868	1513
651	20241224	093400	21141257	1868	1868	1868	1868	0
652	20241224	093300	21141257	1868	1868	1868	1868	80
653	20241224	093200	20991817	1885	1885	1885	1885	0
654	20241224	093100	20991817	1885	1885	1885	1885	2
655	20241224	093000	20988047	1885	1885	1885	1885	0
656	20241224	092900	20988047	1885	1885	1885	1885	0
657	20241224	092800	20988047	1885	1885	1885	1885	3
658	20241224	092700	20982392	1886	1886	1886	1886	0
659	20241224	092600	20982392	1886	1886	1886	1886	0
660	20241224	092500	20982392	1886	1886	1886	1886	0
661	20241224	092400	20982392	1886	1886	1886	1886	0
662	20241224	092300	20982392	1886	1867	1886	1867	5
663	20241224	092200	20972981	1867	1868	1868	1867	1575
664	20241224	092100	18032415	1872	1864	1872	1864	1267
665	20241224	092000	15664795	1865	1865	1865	1865	0
666	20241224	091900	15664795	1865	1865	1865	1865	0
667	20241224	091800	15664795	1865	1865	1865	1865	233
668	20241224	091700	15230250	1865	1865	1865	1865	1
669	20241224	091600	15228385	1865	1865	1865	1865	624
670	20241224	091500	14064625	1865	1865	1865	1865	90
671	20241224	091400	13896775	1869	1869	1869	1869	0
672	20241224	091300	13896775	1869	1869	1869	1869	0
673	20241224	091200	13896775	1869	1869	1869	1869	1
674	20241224	091100	13894906	1865	1865	1865	1865	0
675	20241224	091000	13894906	1865	1865	1865	1865	1
676	20241224	090900	13893041	1865	1865	1865	1865	0
677	20241224	090800	13893041	1865	1865	1865	1865	390
678	20241224	090700	13165691	1859	1859	1859	1859	1
679	20241224	090600	13163832	1859	1859	1859	1859	48
680	20241224	090500	13074600	1847	1847	1847	1847	0
681	20241224	090400	13074600	1847	1846	1848	1846	187
682	20241224	090300	12729211	1865	1865	1865	1865	151
683	20241224	090200	12447596	1886	1886	1886	1886	0
684	20241224	090100	12447596	1886	1876	1886	1876	363
685	20241224	090000	11766336	1877	1844	1886	1844	5597