KissMeData/046120/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	193000	151846366	1908	1908	1908	1908	393
3	20241227	192900	151846366	1908	1908	1908	1908	0
4	20241227	192800	151846366	1908	1908	1908	1908	0
5	20241227	192700	151846366	1908	1908	1908	1908	0
6	20241227	192600	151846366	1908	1908	1908	1908	0
7	20241227	192500	151846366	1908	1908	1908	1908	0
8	20241227	192400	151846366	1908	1908	1908	1908	0
9	20241227	192300	151846366	1908	1908	1908	1908	0
10	20241227	192200	151846366	1908	1908	1908	1908	0
11	20241227	192100	151846366	1908	1908	1908	1908	0
12	20241227	192000	151846366	1908	1908	1908	1908	0
13	20241227	191900	151846366	1908	1908	1908	1908	0
14	20241227	191800	151846366	1908	1908	1908	1908	0
15	20241227	191700	151846366	1908	1908	1908	1908	0
16	20241227	191600	151846366	1908	1908	1908	1908	0
17	20241227	191500	151846366	1908	1908	1908	1908	0
18	20241227	191400	151846366	1908	1908	1908	1908	0
19	20241227	191300	151846366	1908	1908	1908	1908	0
20	20241227	191200	151846366	1908	1908	1908	1908	0
21	20241227	191100	151846366	1908	1908	1908	1908	0
22	20241227	191000	151846366	1908	1908	1908	1908	0
23	20241227	190900	151846366	1908	1908	1908	1908	0
24	20241227	190800	151846366	1908	1908	1908	1908	0
25	20241227	190700	151846366	1908	1908	1908	1908	0
26	20241227	190600	151846366	1908	1908	1908	1908	0
27	20241227	190500	151846366	1908	1908	1908	1908	0
28	20241227	190400	151846366	1908	1908	1908	1908	0
29	20241227	190300	151846366	1908	1908	1908	1908	0
30	20241227	190200	151846366	1908	1908	1908	1908	0
31	20241227	190100	151846366	1908	1908	1908	1908	0
32	20241227	190000	151846366	1908	1908	1908	1908	393
33	20241227	185900	151846366	1908	1908	1908	1908	0
34	20241227	185800	151846366	1908	1908	1908	1908	0
35	20241227	185700	151846366	1908	1908	1908	1908	0
36	20241227	185600	151846366	1908	1908	1908	1908	0
37	20241227	185500	151846366	1908	1908	1908	1908	0
38	20241227	185400	151846366	1908	1908	1908	1908	0
39	20241227	185300	151846366	1908	1908	1908	1908	0
40	20241227	185200	151846366	1908	1908	1908	1908	0
41	20241227	185100	151846366	1908	1908	1908	1908	0
42	20241227	185000	151846366	1908	1908	1908	1908	0
43	20241227	184900	151846366	1908	1908	1908	1908	0
44	20241227	184800	151846366	1908	1908	1908	1908	0
45	20241227	184700	151846366	1908	1908	1908	1908	0
46	20241227	184600	151846366	1908	1908	1908	1908	0
47	20241227	184500	151846366	1908	1908	1908	1908	0
48	20241227	184400	151846366	1908	1908	1908	1908	0
49	20241227	184300	151846366	1908	1908	1908	1908	0
50	20241227	184200	151846366	1908	1908	1908	1908	0
51	20241227	184100	151846366	1908	1908	1908	1908	0
52	20241227	184000	151846366	1908	1908	1908	1908	0
53	20241227	183900	151846366	1908	1908	1908	1908	0
54	20241227	183800	151846366	1908	1908	1908	1908	0
55	20241227	183700	151846366	1908	1908	1908	1908	0
56	20241227	183600	151846366	1908	1908	1908	1908	0
57	20241227	183500	151846366	1908	1908	1908	1908	0
58	20241227	183400	151846366	1908	1908	1908	1908	0
59	20241227	183300	151846366	1908	1908	1908	1908	0
60	20241227	183200	151846366	1908	1908	1908	1908	0
61	20241227	183100	151846366	1908	1908	1908	1908	0
62	20241227	183000	151846366	1908	1908	1908	1908	393
63	20241227	182900	151846366	1908	1908	1908	1908	0
64	20241227	182800	151846366	1908	1908	1908	1908	0
65	20241227	182700	151846366	1908	1908	1908	1908	0
66	20241227	182600	151846366	1908	1908	1908	1908	0
67	20241227	182500	151846366	1908	1908	1908	1908	0
68	20241227	182400	151846366	1908	1908	1908	1908	0
69	20241227	182300	151846366	1908	1908	1908	1908	0
70	20241227	182200	151846366	1908	1908	1908	1908	0
71	20241227	182100	151846366	1908	1908	1908	1908	0
72	20241227	182000	151846366	1908	1908	1908	1908	0
73	20241227	181900	151846366	1908	1908	1908	1908	0
74	20241227	181800	151846366	1908	1908	1908	1908	0
75	20241227	181700	151846366	1908	1908	1908	1908	0
76	20241227	181600	151846366	1908	1908	1908	1908	0
77	20241227	181500	151846366	1908	1908	1908	1908	0
78	20241227	181400	151846366	1908	1908	1908	1908	0
79	20241227	181300	151846366	1908	1908	1908	1908	0
80	20241227	181200	151846366	1908	1908	1908	1908	0
81	20241227	181100	151846366	1908	1908	1908	1908	0
82	20241227	181000	151846366	1908	1908	1908	1908	0
83	20241227	180900	151846366	1908	1908	1908	1908	0
84	20241227	180800	151846366	1908	1908	1908	1908	0
85	20241227	180700	151846366	1908	1908	1908	1908	0
86	20241227	180600	151846366	1908	1908	1908	1908	0
87	20241227	180500	151846366	1908	1908	1908	1908	0
88	20241227	180400	151846366	1908	1908	1908	1908	0
89	20241227	180300	151846366	1908	1908	1908	1908	0
90	20241227	180200	151846366	1908	1908	1908	1908	0
91	20241227	180100	151846366	1908	1908	1908	1908	0
92	20241227	180000	151846366	1908	1908	1908	1908	393
93	20241227	175900	151846366	1908	1908	1908	1908	0
94	20241227	175800	151846366	1908	1908	1908	1908	0
95	20241227	175700	151846366	1908	1908	1908	1908	0
96	20241227	175600	151846366	1908	1908	1908	1908	0
97	20241227	175500	151846366	1908	1908	1908	1908	0
98	20241227	175400	151846366	1908	1908	1908	1908	0
99	20241227	175300	151846366	1908	1908	1908	1908	0
100	20241227	175200	151846366	1908	1908	1908	1908	0
101	20241227	175100	151846366	1908	1908	1908	1908	0
102	20241227	175000	151846366	1908	1908	1908	1908	0
103	20241227	174900	151846366	1908	1908	1908	1908	0
104	20241227	174800	151846366	1908	1908	1908	1908	0
105	20241227	174700	151846366	1908	1908	1908	1908	0
106	20241227	174600	151846366	1908	1908	1908	1908	0
107	20241227	174500	151846366	1908	1908	1908	1908	0
108	20241227	174400	151846366	1908	1908	1908	1908	0
109	20241227	174300	151846366	1908	1908	1908	1908	0
110	20241227	174200	151846366	1908	1908	1908	1908	0
111	20241227	174100	151846366	1908	1908	1908	1908	0
112	20241227	174000	151846366	1908	1908	1908	1908	0
113	20241227	173900	151846366	1908	1908	1908	1908	0
114	20241227	173800	151846366	1908	1908	1908	1908	0
115	20241227	173700	151846366	1908	1908	1908	1908	0
116	20241227	173600	151846366	1908	1908	1908	1908	0
117	20241227	173500	151846366	1908	1908	1908	1908	0
118	20241227	173400	151846366	1908	1908	1908	1908	0
119	20241227	173300	151846366	1908	1908	1908	1908	0
120	20241227	173200	151846366	1908	1908	1908	1908	0
121	20241227	173100	151846366	1908	1908	1908	1908	0
122	20241227	173000	151846366	1908	1908	1908	1908	393
123	20241227	172900	151846366	1908	1908	1908	1908	0
124	20241227	172800	151846366	1908	1908	1908	1908	0
125	20241227	172700	151846366	1908	1908	1908	1908	0
126	20241227	172600	151846366	1908	1908	1908	1908	0
127	20241227	172500	151846366	1908	1908	1908	1908	0
128	20241227	172400	151846366	1908	1908	1908	1908	0
129	20241227	172300	151846366	1908	1908	1908	1908	0
130	20241227	172200	151846366	1908	1908	1908	1908	0
131	20241227	172100	151846366	1908	1908	1908	1908	0
132	20241227	172000	151846366	1908	1908	1908	1908	0
133	20241227	171900	151846366	1908	1908	1908	1908	0
134	20241227	171800	151846366	1908	1908	1908	1908	0
135	20241227	171700	151846366	1908	1908	1908	1908	0
136	20241227	171600	151846366	1908	1908	1908	1908	0
137	20241227	171500	151846366	1908	1908	1908	1908	0
138	20241227	171400	151846366	1908	1908	1908	1908	0
139	20241227	171300	151846366	1908	1908	1908	1908	0
140	20241227	171200	151846366	1908	1908	1908	1908	0
141	20241227	171100	151846366	1908	1908	1908	1908	0
142	20241227	171000	151846366	1908	1908	1908	1908	0
143	20241227	170900	151846366	1908	1908	1908	1908	0
144	20241227	170800	151846366	1908	1908	1908	1908	0
145	20241227	170700	151846366	1908	1908	1908	1908	0
146	20241227	170600	151846366	1908	1908	1908	1908	0
147	20241227	170500	151846366	1908	1908	1908	1908	0
148	20241227	170400	151846366	1908	1908	1908	1908	0
149	20241227	170300	151846366	1908	1908	1908	1908	0
150	20241227	170200	151846366	1908	1908	1908	1908	0
151	20241227	170100	151846366	1908	1908	1908	1908	0
152	20241227	170000	151846366	1908	1908	1908	1908	393
153	20241227	165900	151846366	1908	1908	1908	1908	0
154	20241227	165800	151846366	1908	1908	1908	1908	0
155	20241227	165700	151846366	1908	1908	1908	1908	0
156	20241227	165600	151846366	1908	1908	1908	1908	0
157	20241227	165500	151846366	1908	1908	1908	1908	0
158	20241227	165400	151846366	1908	1908	1908	1908	0
159	20241227	165300	151846366	1908	1908	1908	1908	0
160	20241227	165200	151846366	1908	1908	1908	1908	0
161	20241227	165100	151846366	1908	1908	1908	1908	0
162	20241227	165000	151846366	1908	1908	1908	1908	0
163	20241227	164900	151846366	1908	1908	1908	1908	0
164	20241227	164800	151846366	1908	1908	1908	1908	0
165	20241227	164700	151846366	1908	1908	1908	1908	0
166	20241227	164600	151846366	1908	1908	1908	1908	0
167	20241227	164500	151846366	1908	1908	1908	1908	0
168	20241227	164400	151846366	1908	1908	1908	1908	0
169	20241227	164300	151846366	1908	1908	1908	1908	0
170	20241227	164200	151846366	1908	1908	1908	1908	0
171	20241227	164100	151846366	1908	1908	1908	1908	0
172	20241227	164000	151846366	1908	1908	1908	1908	0
173	20241227	163900	151846366	1908	1908	1908	1908	0
174	20241227	163800	151846366	1908	1908	1908	1908	0
175	20241227	163700	151846366	1908	1908	1908	1908	0
176	20241227	163600	151846366	1908	1908	1908	1908	0
177	20241227	163500	151846366	1908	1908	1908	1908	0
178	20241227	163400	151846366	1908	1908	1908	1908	0
179	20241227	163300	151846366	1908	1908	1908	1908	0
180	20241227	163200	151846366	1908	1908	1908	1908	0
181	20241227	163100	151846366	1908	1908	1908	1908	0
182	20241227	163000	151846366	1908	1908	1908	1908	393
183	20241227	162900	151846366	1908	1908	1908	1908	0
184	20241227	162800	151846366	1908	1908	1908	1908	0
185	20241227	162700	151846366	1908	1908	1908	1908	0
186	20241227	162600	151846366	1908	1908	1908	1908	0
187	20241227	162500	151846366	1908	1908	1908	1908	0
188	20241227	162400	151846366	1908	1908	1908	1908	0
189	20241227	162300	151846366	1908	1908	1908	1908	0
190	20241227	162200	151846366	1908	1908	1908	1908	0
191	20241227	162100	151846366	1908	1908	1908	1908	0
192	20241227	162000	151846366	1908	1908	1908	1908	0
193	20241227	161900	151846366	1908	1908	1908	1908	0
194	20241227	161800	151846366	1908	1908	1908	1908	0
195	20241227	161700	151846366	1908	1908	1908	1908	0
196	20241227	161600	151846366	1908	1908	1908	1908	0
197	20241227	161500	151846366	1908	1908	1908	1908	0
198	20241227	161400	151846366	1908	1908	1908	1908	0
199	20241227	161300	151846366	1908	1908	1908	1908	0
200	20241227	161200	151846366	1908	1908	1908	1908	0
201	20241227	161100	151846366	1908	1908	1908	1908	0
202	20241227	161000	151846366	1908	1908	1908	1908	0
203	20241227	160900	151846366	1908	1908	1908	1908	0
204	20241227	160800	151846366	1908	1908	1908	1908	0
205	20241227	160700	151846366	1908	1908	1908	1908	0
206	20241227	160600	151846366	1908	1908	1908	1908	0
207	20241227	160500	151846366	1908	1908	1908	1908	0
208	20241227	160400	151846366	1908	1908	1908	1908	0
209	20241227	160300	151846366	1908	1908	1908	1908	0
210	20241227	160200	151846366	1908	1908	1908	1908	0
211	20241227	160100	151846366	1908	1908	1908	1908	0
212	20241227	160000	151846366	1908	1908	1908	1908	393
213	20241227	155900	151846366	1908	1908	1908	1908	0
214	20241227	155800	151846366	1908	1908	1908	1908	0
215	20241227	155700	151846366	1908	1908	1908	1908	0
216	20241227	155600	151846366	1908	1908	1908	1908	0
217	20241227	155500	151846366	1908	1908	1908	1908	0
218	20241227	155400	151846366	1908	1908	1908	1908	0
219	20241227	155300	151846366	1908	1908	1908	1908	0
220	20241227	155200	151846366	1908	1908	1908	1908	0
221	20241227	155100	151846366	1908	1908	1908	1908	0
222	20241227	155000	151846366	1908	1908	1908	1908	0
223	20241227	154900	151846366	1908	1908	1908	1908	0
224	20241227	154800	151846366	1908	1908	1908	1908	0
225	20241227	154700	151846366	1908	1908	1908	1908	0
226	20241227	154600	151846366	1908	1908	1908	1908	0
227	20241227	154500	151846366	1908	1908	1908	1908	0
228	20241227	154400	151846366	1908	1908	1908	1908	0
229	20241227	154300	151846366	1908	1908	1908	1908	0
230	20241227	154200	151846366	1908	1908	1908	1908	0
231	20241227	154100	151846366	1908	1908	1908	1908	0
232	20241227	154000	151846366	1908	1908	1908	1908	0
233	20241227	153900	151846366	1908	1908	1908	1908	0
234	20241227	153800	151846366	1908	1908	1908	1908	0
235	20241227	153700	151846366	1908	1908	1908	1908	0
236	20241227	153600	151846366	1908	1908	1908	1908	0
237	20241227	153500	151846366	1908	1908	1908	1908	0
238	20241227	153400	151846366	1908	1908	1908	1908	0
239	20241227	153300	151846366	1908	1908	1908	1908	0
240	20241227	153200	151846366	1908	1908	1908	1908	0
241	20241227	153100	151846366	1908	1908	1908	1908	0
242	20241227	153000	151846366	1908	1908	1908	1908	786
243	20241227	152900	151096522	1908	1908	1908	1908	0
244	20241227	152800	151096522	1908	1908	1908	1908	0
245	20241227	152700	151096522	1908	1908	1908	1908	0
246	20241227	152600	151096522	1908	1908	1908	1908	0
247	20241227	152500	151096522	1908	1908	1908	1908	0
248	20241227	152400	151096522	1908	1908	1908	1908	0
249	20241227	152300	151096522	1908	1908	1908	1908	0
250	20241227	152200	151096522	1908	1908	1908	1908	0
251	20241227	152100	151096522	1908	1908	1908	1908	0
252	20241227	152000	151096522	1908	1908	1908	1908	0
253	20241227	151900	151096522	1908	1908	1908	1908	100
254	20241227	151800	150905722	1908	1899	1908	1899	504
255	20241227	151700	149948590	1900	1900	1900	1899	574
256	20241227	151600	148858066	1906	1906	1906	1906	97
257	20241227	151500	148673184	1907	1907	1907	1907	0
258	20241227	151400	148673184	1907	1907	1907	1907	0
259	20241227	151300	148673184	1907	1907	1907	1907	1
260	20241227	151200	148671277	1900	1900	1900	1900	0
261	20241227	151100	148671277	1900	1900	1900	1900	0
262	20241227	151000	148671277	1900	1900	1900	1900	2
263	20241227	150900	148667477	1900	1907	1907	1899	222
264	20241227	150800	148245870	1908	1905	1908	1898	501
265	20241227	150700	147291609	1905	1905	1905	1905	0
266	20241227	150600	147291609	1905	1905	1905	1905	0
267	20241227	150500	147291609	1905	1905	1905	1905	0
268	20241227	150400	147291609	1905	1905	1905	1905	0
269	20241227	150300	147291609	1905	1908	1908	1905	3
270	20241227	150200	147285888	1909	1909	1909	1909	0
271	20241227	150100	147285888	1909	1909	1909	1909	0
272	20241227	150000	147285888	1909	1909	1909	1909	0
273	20241227	145900	147285888	1909	1906	1909	1896	5672
274	20241227	145800	136510890	1909	1909	1909	1909	6
275	20241227	145700	136499436	1909	1909	1909	1909	1
276	20241227	145600	136497527	1906	1906	1906	1906	30
277	20241227	145500	136440347	1909	1909	1909	1909	0
278	20241227	145400	136440347	1909	1909	1909	1909	0
279	20241227	145300	136440347	1909	1909	1909	1909	0
280	20241227	145200	136440347	1909	1909	1909	1909	0
281	20241227	145100	136440347	1909	1909	1909	1909	0
282	20241227	145000	136440347	1909	1909	1909	1909	0
283	20241227	144900	136440347	1909	1909	1909	1909	0
284	20241227	144800	136440347	1909	1909	1909	1909	0
285	20241227	144700	136440347	1909	1909	1909	1909	0
286	20241227	144600	136440347	1909	1909	1909	1909	0
287	20241227	144500	136440347	1909	1909	1909	1909	0
288	20241227	144400	136440347	1909	1909	1909	1909	0
289	20241227	144300	136440347	1909	1909	1909	1909	0
290	20241227	144200	136440347	1909	1909	1909	1909	0
291	20241227	144100	136440347	1909	1909	1909	1909	0
292	20241227	144000	136440347	1909	1909	1909	1909	0
293	20241227	143900	136440347	1909	1909	1909	1909	0
294	20241227	143800	136440347	1909	1909	1909	1909	0
295	20241227	143700	136440347	1909	1909	1909	1909	0
296	20241227	143600	136440347	1909	1909	1909	1909	0
297	20241227	143500	136440347	1909	1909	1909	1909	0
298	20241227	143400	136440347	1909	1909	1909	1909	0
299	20241227	143300	136440347	1909	1909	1909	1909	0
300	20241227	143200	136440347	1909	1909	1909	1909	0
301	20241227	143100	136440347	1909	1909	1909	1909	0
302	20241227	143000	136440347	1909	1909	1909	1909	0
303	20241227	142900	136440347	1909	1909	1909	1909	0
304	20241227	142800	136440347	1909	1909	1909	1909	0
305	20241227	142700	136440347	1909	1909	1909	1909	0
306	20241227	142600	136440347	1909	1909	1909	1909	1
307	20241227	142500	136438438	1910	1910	1910	1910	0
308	20241227	142400	136438438	1910	1910	1910	1910	0
309	20241227	142300	136438438	1910	1910	1910	1910	0
310	20241227	142200	136438438	1910	1910	1910	1910	0
311	20241227	142100	136438438	1910	1910	1910	1910	0
312	20241227	142000	136438438	1910	1910	1910	1910	0
313	20241227	141900	136438438	1910	1910	1910	1910	0
314	20241227	141800	136438438	1910	1910	1910	1910	0
315	20241227	141700	136438438	1910	1910	1910	1910	500
316	20241227	141600	135483438	1911	1907	1911	1907	1970
317	20241227	141500	131725035	1906	1906	1906	1906	445
318	20241227	141400	130876865	1901	1901	1901	1901	0
319	20241227	141300	130876865	1901	1901	1901	1901	0
320	20241227	141200	130876865	1901	1901	1901	1901	0
321	20241227	141100	130876865	1901	1906	1906	1901	556
322	20241227	141000	129819629	1901	1901	1901	1901	0
323	20241227	140900	129819629	1901	1901	1901	1901	0
324	20241227	140800	129819629	1901	1901	1901	1901	0
325	20241227	140700	129819629	1901	1901	1901	1901	670
326	20241227	140600	128545959	1900	1900	1900	1900	0
327	20241227	140500	128545959	1900	1900	1900	1900	0
328	20241227	140400	128545959	1900	1900	1900	1900	0
329	20241227	140300	128545959	1900	1900	1900	1900	0
330	20241227	140200	128545959	1900	1900	1900	1900	71
331	20241227	140100	128411059	1901	1901	1901	1901	0
332	20241227	140000	128411059	1901	1901	1901	1901	0
333	20241227	135900	128411059	1901	1901	1901	1901	0
334	20241227	135800	128411059	1901	1901	1901	1901	0
335	20241227	135700	128411059	1901	1901	1901	1901	0
336	20241227	135600	128411059	1901	1900	1901	1900	334
337	20241227	135500	127776425	1900	1900	1900	1900	0
338	20241227	135400	127776425	1900	1900	1900	1900	0
339	20241227	135300	127776425	1900	1900	1900	1900	0
340	20241227	135200	127776425	1900	1900	1900	1900	0
341	20241227	135100	127776425	1900	1900	1900	1900	0
342	20241227	135000	127776425	1900	1900	1900	1900	0
343	20241227	134900	127776425	1900	1900	1900	1900	0
344	20241227	134800	127776425	1900	1900	1900	1900	0
345	20241227	134700	127776425	1900	1900	1900	1900	0
346	20241227	134600	127776425	1900	1900	1900	1900	0
347	20241227	134500	127776425	1900	1900	1900	1900	0
348	20241227	134400	127776425	1900	1900	1900	1900	0
349	20241227	134300	127776425	1900	1900	1900	1900	0
350	20241227	134200	127776425	1900	1900	1900	1900	0
351	20241227	134100	127776425	1900	1900	1900	1900	0
352	20241227	134000	127776425	1900	1900	1900	1900	0
353	20241227	133900	127776425	1900	1900	1900	1900	0
354	20241227	133800	127776425	1900	1900	1900	1900	0
355	20241227	133700	127776425	1900	1900	1900	1900	0
356	20241227	133600	127776425	1900	1901	1901	1900	100
357	20241227	133500	127586420	1905	1905	1905	1905	0
358	20241227	133400	127586420	1905	1905	1905	1905	0
359	20241227	133300	127586420	1905	1908	1908	1905	317
360	20241227	133200	126982505	1908	1908	1908	1908	0
361	20241227	133100	126982505	1908	1908	1908	1908	2
362	20241227	133000	126978689	1910	1910	1910	1910	0
363	20241227	132900	126978689	1910	1910	1910	1910	2
364	20241227	132800	126974869	1910	1910	1910	1910	0
365	20241227	132700	126974869	1910	1910	1910	1910	0
366	20241227	132600	126974869	1910	1910	1910	1910	0
367	20241227	132500	126974869	1910	1910	1910	1910	2
368	20241227	132400	126971049	1911	1911	1911	1911	0
369	20241227	132300	126971049	1911	1911	1911	1911	0
370	20241227	132200	126971049	1911	1911	1911	1911	0
371	20241227	132100	126971049	1911	1911	1911	1911	0
372	20241227	132000	126971049	1911	1911	1911	1911	0
373	20241227	131900	126971049	1911	1901	1911	1901	49
374	20241227	131800	126877890	1901	1901	1901	1901	140
375	20241227	131700	126611750	1901	1901	1901	1901	0
376	20241227	131600	126611750	1901	1905	1911	1901	5001
377	20241227	131500	117060875	1905	1905	1905	1905	0
378	20241227	131400	117060875	1905	1905	1905	1905	0
379	20241227	131300	117060875	1905	1905	1905	1905	0
380	20241227	131200	117060875	1905	1905	1905	1905	0
381	20241227	131100	117060875	1905	1905	1905	1905	0
382	20241227	131000	117060875	1905	1905	1905	1905	0
383	20241227	130900	117060875	1905	1905	1905	1905	0
384	20241227	130800	117060875	1905	1905	1905	1905	2
385	20241227	130700	117057065	1900	1900	1900	1900	0
386	20241227	130600	117057065	1900	1900	1900	1900	0
387	20241227	130500	117057065	1900	1900	1900	1900	0
388	20241227	130400	117057065	1900	1900	1900	1900	0
389	20241227	130300	117057065	1900	1900	1900	1900	0
390	20241227	130200	117057065	1900	1900	1900	1900	0
391	20241227	130100	117057065	1900	1900	1900	1900	0
392	20241227	130000	117057065	1900	1900	1900	1900	0
393	20241227	125900	117057065	1900	1900	1900	1900	0
394	20241227	125800	117057065	1900	1900	1900	1900	0
395	20241227	125700	117057065	1900	1900	1900	1900	0
396	20241227	125600	117057065	1900	1900	1900	1900	0
397	20241227	125500	117057065	1900	1900	1900	1900	0
398	20241227	125400	117057065	1900	1900	1900	1900	0
399	20241227	125300	117057065	1900	1900	1900	1900	0
400	20241227	125200	117057065	1900	1900	1900	1900	0
401	20241227	125100	117057065	1900	1900	1900	1900	735
402	20241227	125000	115660565	1900	1900	1900	1900	0
403	20241227	124900	115660565	1900	1900	1900	1900	62
404	20241227	124800	115542765	1900	1900	1900	1900	0
405	20241227	124700	115542765	1900	1900	1900	1900	0
406	20241227	124600	115542765	1900	1899	1900	1899	350
407	20241227	124500	114877912	1898	1898	1898	1898	0
408	20241227	124400	114877912	1898	1898	1898	1898	0
409	20241227	124300	114877912	1898	1898	1898	1898	0
410	20241227	124200	114877912	1898	1898	1898	1898	0
411	20241227	124100	114877912	1898	1898	1898	1898	0
412	20241227	124000	114877912	1898	1898	1898	1898	0
413	20241227	123900	114877912	1898	1897	1898	1897	1683
414	20241227	123800	111683841	1897	1897	1897	1897	0
415	20241227	123700	111683841	1897	1897	1897	1897	0
416	20241227	123600	111683841	1897	1897	1897	1897	0
417	20241227	123500	111683841	1897	1897	1897	1897	0
418	20241227	123400	111683841	1897	1897	1897	1897	0
419	20241227	123300	111683841	1897	1897	1897	1897	0
420	20241227	123200	111683841	1897	1897	1897	1897	28
421	20241227	123100	111630725	1897	1897	1897	1897	0
422	20241227	123000	111630725	1897	1897	1897	1897	0
423	20241227	122900	111630725	1897	1897	1897	1897	0
424	20241227	122800	111630725	1897	1897	1897	1897	0
425	20241227	122700	111630725	1897	1897	1897	1897	0
426	20241227	122600	111630725	1897	1897	1897	1897	0
427	20241227	122500	111630725	1897	1897	1897	1897	0
428	20241227	122400	111630725	1897	1897	1897	1897	0
429	20241227	122300	111630725	1897	1897	1897	1897	0
430	20241227	122200	111630725	1897	1897	1897	1897	1
431	20241227	122100	111628828	1892	1892	1892	1892	0
432	20241227	122000	111628828	1892	1896	1896	1892	114
433	20241227	121900	111412940	1897	1897	1897	1897	0
434	20241227	121800	111412940	1897	1897	1897	1897	105
435	20241227	121700	111213755	1897	1897	1897	1897	0
436	20241227	121600	111213755	1897	1897	1897	1897	0
437	20241227	121500	111213755	1897	1897	1897	1897	0
438	20241227	121400	111213755	1897	1897	1897	1897	1
439	20241227	121300	111211858	1890	1890	1890	1890	500
440	20241227	121200	110266858	1890	1893	1896	1890	1002
441	20241227	121100	108370828	1897	1897	1897	1897	10
442	20241227	121000	108351858	1894	1894	1894	1894	1429
443	20241227	120900	105645332	1894	1894	1894	1894	0
444	20241227	120800	105645332	1894	1894	1894	1894	18
445	20241227	120700	105611240	1898	1898	1898	1898	0
446	20241227	120600	105611240	1898	1897	1898	1897	4
447	20241227	120500	105603649	1895	1895	1895	1895	1510
448	20241227	120400	102742199	1896	1896	1896	1896	0
449	20241227	120300	102742199	1896	1898	1898	1896	1345
450	20241227	120200	100191726	1898	1898	1898	1898	0
451	20241227	120100	100191726	1898	1899	1899	1898	69
452	20241227	120000	100060709	1899	1900	1900	1899	1530
453	20241227	115900	97154884	1907	1907	1907	1907	0
454	20241227	115800	97154884	1907	1907	1907	1907	0
455	20241227	115700	97154884	1907	1907	1907	1907	0
456	20241227	115600	97154884	1907	1907	1907	1907	0
457	20241227	115500	97154884	1907	1900	1907	1900	3
458	20241227	115400	97149177	1900	1900	1900	1900	0
459	20241227	115300	97149177	1900	1900	1900	1900	0
460	20241227	115200	97149177	1900	1900	1900	1900	2
461	20241227	115100	97145377	1900	1900	1900	1900	0
462	20241227	115000	97145377	1900	1900	1900	1900	1000
463	20241227	114900	95245377	1900	1900	1900	1900	0
464	20241227	114800	95245377	1900	1900	1900	1900	30
465	20241227	114700	95188377	1900	1900	1900	1900	0
466	20241227	114600	95188377	1900	1900	1900	1900	0
467	20241227	114500	95188377	1900	1900	1900	1900	200
468	20241227	114400	94808377	1900	1900	1900	1900	0
469	20241227	114300	94808377	1900	1900	1900	1900	0
470	20241227	114200	94808377	1900	1900	1900	1900	500
471	20241227	114100	93858377	1903	1903	1903	1903	8
472	20241227	114000	93843153	1907	1907	1907	1907	0
473	20241227	113900	93843153	1907	1907	1907	1907	0
474	20241227	113800	93843153	1907	1907	1907	1907	1
475	20241227	113700	93841246	1903	1903	1903	1903	2
476	20241227	113600	93837440	1903	1903	1903	1903	23
477	20241227	113500	93793671	1899	1899	1899	1899	70
478	20241227	113400	93660741	1900	1903	1903	1900	5942
479	20241227	113300	82361408	1904	1904	1904	1904	30
480	20241227	113200	82304288	1904	1904	1904	1904	0
481	20241227	113100	82304288	1904	1904	1904	1904	0
482	20241227	113000	82304288	1904	1904	1904	1904	40
483	20241227	112900	82228128	1903	1903	1903	1903	0
484	20241227	112800	82228128	1903	1903	1903	1903	0
485	20241227	112700	82228128	1903	1903	1903	1903	0
486	20241227	112600	82228128	1903	1903	1903	1903	0
487	20241227	112500	82228128	1903	1903	1903	1903	0
488	20241227	112400	82228128	1903	1903	1903	1903	304
489	20241227	112300	81649616	1903	1903	1903	1903	9
490	20241227	112200	81632489	1904	1904	1904	1904	0
491	20241227	112100	81632489	1904	1905	1905	1904	210
492	20241227	112000	81232648	1904	1904	1904	1904	0
493	20241227	111900	81232648	1904	1904	1904	1904	0
494	20241227	111800	81232648	1904	1904	1904	1904	0
495	20241227	111700	81232648	1904	1904	1904	1904	0
496	20241227	111600	81232648	1904	1904	1904	1904	0
497	20241227	111500	81232648	1904	1904	1904	1904	800
498	20241227	111400	79709448	1909	1909	1909	1909	50
499	20241227	111300	79613998	1909	1909	1909	1909	5
500	20241227	111200	79604453	1903	1903	1903	1903	8
501	20241227	111100	79589229	1910	1910	1910	1910	71
502	20241227	111000	79453619	1903	1903	1903	1903	0
503	20241227	110900	79453619	1903	1903	1903	1903	0
504	20241227	110800	79453619	1903	1904	1904	1903	24
505	20241227	110700	79407942	1910	1904	1910	1904	487
506	20241227	110600	78480676	1904	1905	1905	1904	513
507	20241227	110500	77503432	1905	1905	1905	1905	28
508	20241227	110400	77450092	1905	1906	1906	1905	4
509	20241227	110300	77442469	1905	1910	1911	1905	2220
510	20241227	110200	73208705	1907	1907	1907	1907	1
511	20241227	110100	73206798	1907	1907	1907	1907	84
512	20241227	110000	73046610	1907	1913	1913	1907	5285
513	20241227	105900	62951320	1912	1912	1912	1912	0
514	20241227	105800	62951320	1912	1912	1912	1912	0
515	20241227	105700	62951320	1912	1912	1912	1912	0
516	20241227	105600	62951320	1912	1913	1913	1912	3280
517	20241227	105500	56677007	1913	1913	1913	1913	28
518	20241227	105400	56623443	1914	1914	1914	1914	0
519	20241227	105300	56623443	1914	1914	1914	1914	5
520	20241227	105200	56613873	1914	1914	1914	1914	244
521	20241227	105100	56146857	1914	1914	1914	1914	0
522	20241227	105000	56146857	1914	1914	1914	1914	0
523	20241227	104900	56146857	1914	1914	1914	1914	0
524	20241227	104800	56146857	1914	1914	1914	1914	0
525	20241227	104700	56146857	1914	1914	1914	1914	0
526	20241227	104600	56146857	1914	1914	1914	1914	0
527	20241227	104500	56146857	1914	1915	1915	1914	885
528	20241227	104400	54452136	1915	1915	1915	1915	0
529	20241227	104300	54452136	1915	1915	1915	1915	360
530	20241227	104200	53762736	1916	1916	1916	1916	0
531	20241227	104100	53762736	1916	1916	1916	1916	1176
532	20241227	104000	51509520	1916	1917	1917	1916	1526
533	20241227	103900	48584198	1917	1917	1917	1917	0
534	20241227	103800	48584198	1917	1917	1917	1917	0
535	20241227	103700	48584198	1917	1917	1917	1917	0
536	20241227	103600	48584198	1917	1917	1917	1917	0
537	20241227	103500	48584198	1917	1917	1917	1917	0
538	20241227	103400	48584198	1917	1917	1917	1917	0
539	20241227	103300	48584198	1917	1917	1917	1917	0
540	20241227	103200	48584198	1917	1917	1917	1917	0
541	20241227	103100	48584198	1917	1917	1917	1917	0
542	20241227	103000	48584198	1917	1917	1917	1917	0
543	20241227	102900	48584198	1917	1917	1917	1917	400
544	20241227	102800	47817398	1917	1917	1917	1917	230
545	20241227	102700	47376488	1917	1917	1917	1917	0
546	20241227	102600	47376488	1917	1918	1918	1917	218
547	20241227	102500	46958527	1925	1926	1926	1925	573
548	20241227	102400	45855483	1926	1926	1926	1926	1
549	20241227	102300	45853557	1934	1934	1934	1934	0
550	20241227	102200	45853557	1934	1934	1934	1934	0
551	20241227	102100	45853557	1934	1926	1934	1925	539
552	20241227	102000	44814604	1926	1926	1926	1926	0
553	20241227	101900	44814604	1926	1926	1926	1926	0
554	20241227	101800	44814604	1926	1926	1926	1926	0
555	20241227	101700	44814604	1926	1926	1926	1926	0
556	20241227	101600	44814604	1926	1926	1926	1925	779
557	20241227	101500	43314670	1926	1926	1926	1926	0
558	20241227	101400	43314670	1926	1926	1926	1926	0
559	20241227	101300	43314670	1926	1926	1926	1926	20
560	20241227	101200	43276150	1926	1926	1926	1926	200
561	20241227	101100	42890950	1926	1926	1926	1926	50
562	20241227	101000	42794650	1926	1926	1926	1926	0
563	20241227	100900	42794650	1926	1926	1926	1926	0
564	20241227	100800	42794650	1926	1926	1926	1926	10
565	20241227	100700	42775390	1926	1926	1926	1926	1
566	20241227	100600	42773464	1926	1926	1926	1926	0
567	20241227	100500	42773464	1926	1926	1926	1926	0
568	20241227	100400	42773464	1926	1926	1926	1926	0
569	20241227	100300	42773464	1926	1926	1926	1926	0
570	20241227	100200	42773464	1926	1926	1926	1926	4
571	20241227	100100	42765760	1926	1926	1926	1926	0
572	20241227	100000	42765760	1926	1926	1926	1926	0
573	20241227	095900	42765760	1926	1926	1926	1926	0
574	20241227	095800	42765760	1926	1926	1926	1926	0
575	20241227	095700	42765760	1926	1926	1926	1926	0
576	20241227	095600	42765760	1926	1926	1926	1926	0
577	20241227	095500	42765760	1926	1926	1926	1926	1
578	20241227	095400	42763834	1915	1915	1915	1915	0
579	20241227	095300	42763834	1915	1915	1915	1915	0
580	20241227	095200	42763834	1915	1915	1915	1915	0
581	20241227	095100	42763834	1915	1915	1915	1915	0
582	20241227	095000	42763834	1915	1915	1915	1915	0
583	20241227	094900	42763834	1915	1915	1915	1915	61
584	20241227	094800	42647019	1926	1926	1926	1926	0
585	20241227	094700	42647019	1926	1926	1926	1926	0
586	20241227	094600	42647019	1926	1926	1926	1926	0
587	20241227	094500	42647019	1926	1926	1926	1926	10
588	20241227	094400	42627759	1926	1926	1926	1926	10
589	20241227	094300	42608499	1926	1926	1926	1926	1
590	20241227	094200	42606573	1916	1916	1916	1914	4988
591	20241227	094100	33049593	1916	1916	1916	1916	4429
592	20241227	094000	24563629	1916	1916	1916	1916	0
593	20241227	093900	24563629	1916	1916	1916	1916	1205
594	20241227	093800	22254849	1915	1916	1916	1915	383
595	20241227	093700	21521146	1916	1916	1916	1916	0
596	20241227	093600	21521146	1916	1916	1916	1916	0
597	20241227	093500	21521146	1916	1916	1916	1916	0
598	20241227	093400	21521146	1916	1916	1916	1916	0
599	20241227	093300	21521146	1916	1917	1917	1916	15
600	20241227	093200	21492395	1915	1915	1915	1915	0
601	20241227	093100	21492395	1915	1915	1915	1915	0
602	20241227	093000	21492395	1915	1916	1916	1915	11
603	20241227	092900	21471320	1928	1928	1928	1928	0
604	20241227	092800	21471320	1928	1928	1928	1928	1
605	20241227	092700	21469392	1928	1928	1928	1928	1
606	20241227	092600	21467464	1928	1913	1928	1913	1346
607	20241227	092500	18892283	1913	1913	1913	1913	250
608	20241227	092400	18414033	1910	1910	1910	1910	0
609	20241227	092300	18414033	1910	1910	1910	1910	0
610	20241227	092200	18414033	1910	1910	1910	1910	0
611	20241227	092100	18414033	1910	1910	1910	1910	0
612	20241227	092000	18414033	1910	1914	1914	1910	2678
613	20241227	091900	13294518	1914	1914	1914	1914	0
614	20241227	091800	13294518	1914	1914	1914	1914	0
615	20241227	091700	13294518	1914	1914	1914	1914	0
616	20241227	091600	13294518	1914	1914	1914	1914	20
617	20241227	091500	13256238	1914	1914	1914	1914	13
618	20241227	091400	13231356	1914	1915	1915	1914	677
619	20241227	091300	11935012	1915	1915	1915	1915	1
620	20241227	091200	11933097	1915	1916	1916	1915	15
621	20241227	091100	11904366	1916	1916	1916	1916	500
622	20241227	091000	10946366	1916	1917	1917	1916	1000
623	20241227	090900	9030266	1916	1917	1917	1916	822
624	20241227	090800	7455259	1917	1917	1917	1917	0
625	20241227	090700	7455259	1917	1917	1917	1917	0
626	20241227	090600	7455259	1917	1920	1920	1917	200
627	20241227	090500	7071521	1917	1926	1926	1917	2609
628	20241227	090400	2054086	1928	1928	1928	1928	0
629	20241227	090300	2054086	1928	1928	1928	1928	0
630	20241227	090200	2054086	1928	1927	1928	1927	250
631	20241227	090100	1572186	1929	1931	1931	1929	401
632	20241227	090000	798555	1931	1935	1935	1931	413