KissMeData/331380/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	211700	156593116	1902	1902	1902	1902	377
3	20241227	211600	156593116	1902	1902	1902	1902	0
4	20241227	211500	156593116	1902	1902	1902	1902	0
5	20241227	211400	156593116	1902	1902	1902	1902	0
6	20241227	211300	156593116	1902	1902	1902	1902	0
7	20241227	211200	156593116	1902	1902	1902	1902	0
8	20241227	211100	156593116	1902	1902	1902	1902	0
9	20241227	211000	156593116	1902	1902	1902	1902	0
10	20241227	210900	156593116	1902	1902	1902	1902	0
11	20241227	210800	156593116	1902	1902	1902	1902	0
12	20241227	210700	156593116	1902	1902	1902	1902	0
13	20241227	210600	156593116	1902	1902	1902	1902	0
14	20241227	210500	156593116	1902	1902	1902	1902	0
15	20241227	210400	156593116	1902	1902	1902	1902	0
16	20241227	210300	156593116	1902	1902	1902	1902	0
17	20241227	210200	156593116	1902	1902	1902	1902	0
18	20241227	210100	156593116	1902	1902	1902	1902	0
19	20241227	210000	156593116	1902	1902	1902	1902	0
20	20241227	205900	156593116	1902	1902	1902	1902	0
21	20241227	205800	156593116	1902	1902	1902	1902	0
22	20241227	205700	156593116	1902	1902	1902	1902	0
23	20241227	205600	156593116	1902	1902	1902	1902	0
24	20241227	205500	156593116	1902	1902	1902	1902	0
25	20241227	205400	156593116	1902	1902	1902	1902	0
26	20241227	205300	156593116	1902	1902	1902	1902	0
27	20241227	205200	156593116	1902	1902	1902	1902	0
28	20241227	205100	156593116	1902	1902	1902	1902	0
29	20241227	205000	156593116	1902	1902	1902	1902	0
30	20241227	204900	156593116	1902	1902	1902	1902	0
31	20241227	204800	156593116	1902	1902	1902	1902	0
32	20241227	204700	156593116	1902	1902	1902	1902	377
33	20241227	204600	156593116	1902	1902	1902	1902	0
34	20241227	204500	156593116	1902	1902	1902	1902	0
35	20241227	204400	156593116	1902	1902	1902	1902	0
36	20241227	204300	156593116	1902	1902	1902	1902	0
37	20241227	204200	156593116	1902	1902	1902	1902	0
38	20241227	204100	156593116	1902	1902	1902	1902	0
39	20241227	204000	156593116	1902	1902	1902	1902	0
40	20241227	203900	156593116	1902	1902	1902	1902	0
41	20241227	203800	156593116	1902	1902	1902	1902	0
42	20241227	203700	156593116	1902	1902	1902	1902	0
43	20241227	203600	156593116	1902	1902	1902	1902	0
44	20241227	203500	156593116	1902	1902	1902	1902	0
45	20241227	203400	156593116	1902	1902	1902	1902	0
46	20241227	203300	156593116	1902	1902	1902	1902	0
47	20241227	203200	156593116	1902	1902	1902	1902	0
48	20241227	203100	156593116	1902	1902	1902	1902	0
49	20241227	203000	156593116	1902	1902	1902	1902	0
50	20241227	202900	156593116	1902	1902	1902	1902	0
51	20241227	202800	156593116	1902	1902	1902	1902	0
52	20241227	202700	156593116	1902	1902	1902	1902	0
53	20241227	202600	156593116	1902	1902	1902	1902	0
54	20241227	202500	156593116	1902	1902	1902	1902	0
55	20241227	202400	156593116	1902	1902	1902	1902	0
56	20241227	202300	156593116	1902	1902	1902	1902	0
57	20241227	202200	156593116	1902	1902	1902	1902	0
58	20241227	202100	156593116	1902	1902	1902	1902	0
59	20241227	202000	156593116	1902	1902	1902	1902	0
60	20241227	201900	156593116	1902	1902	1902	1902	0
61	20241227	201800	156593116	1902	1902	1902	1902	0
62	20241227	201700	156593116	1902	1902	1902	1902	377
63	20241227	201600	156593116	1902	1902	1902	1902	0
64	20241227	201500	156593116	1902	1902	1902	1902	0
65	20241227	201400	156593116	1902	1902	1902	1902	0
66	20241227	201300	156593116	1902	1902	1902	1902	0
67	20241227	201200	156593116	1902	1902	1902	1902	0
68	20241227	201100	156593116	1902	1902	1902	1902	0
69	20241227	201000	156593116	1902	1902	1902	1902	0
70	20241227	200900	156593116	1902	1902	1902	1902	0
71	20241227	200800	156593116	1902	1902	1902	1902	0
72	20241227	200700	156593116	1902	1902	1902	1902	0
73	20241227	200600	156593116	1902	1902	1902	1902	0
74	20241227	200500	156593116	1902	1902	1902	1902	0
75	20241227	200400	156593116	1902	1902	1902	1902	0
76	20241227	200300	156593116	1902	1902	1902	1902	0
77	20241227	200200	156593116	1902	1902	1902	1902	0
78	20241227	200100	156593116	1902	1902	1902	1902	0
79	20241227	200000	156593116	1902	1902	1902	1902	0
80	20241227	195900	156593116	1902	1902	1902	1902	0
81	20241227	195800	156593116	1902	1902	1902	1902	0
82	20241227	195700	156593116	1902	1902	1902	1902	0
83	20241227	195600	156593116	1902	1902	1902	1902	0
84	20241227	195500	156593116	1902	1902	1902	1902	0
85	20241227	195400	156593116	1902	1902	1902	1902	0
86	20241227	195300	156593116	1902	1902	1902	1902	0
87	20241227	195200	156593116	1902	1902	1902	1902	0
88	20241227	195100	156593116	1902	1902	1902	1902	0
89	20241227	195000	156593116	1902	1902	1902	1902	0
90	20241227	194900	156593116	1902	1902	1902	1902	0
91	20241227	194800	156593116	1902	1902	1902	1902	0
92	20241227	194700	156593116	1902	1902	1902	1902	377
93	20241227	194600	156593116	1902	1902	1902	1902	0
94	20241227	194500	156593116	1902	1902	1902	1902	0
95	20241227	194400	156593116	1902	1902	1902	1902	0
96	20241227	194300	156593116	1902	1902	1902	1902	0
97	20241227	194200	156593116	1902	1902	1902	1902	0
98	20241227	194100	156593116	1902	1902	1902	1902	0
99	20241227	194000	156593116	1902	1902	1902	1902	0
100	20241227	193900	156593116	1902	1902	1902	1902	0
101	20241227	193800	156593116	1902	1902	1902	1902	0
102	20241227	193700	156593116	1902	1902	1902	1902	0
103	20241227	193600	156593116	1902	1902	1902	1902	0
104	20241227	193500	156593116	1902	1902	1902	1902	0
105	20241227	193400	156593116	1902	1902	1902	1902	0
106	20241227	193300	156593116	1902	1902	1902	1902	0
107	20241227	193200	156593116	1902	1902	1902	1902	0
108	20241227	193100	156593116	1902	1902	1902	1902	0
109	20241227	193000	156593116	1902	1902	1902	1902	0
110	20241227	192900	156593116	1902	1902	1902	1902	0
111	20241227	192800	156593116	1902	1902	1902	1902	0
112	20241227	192700	156593116	1902	1902	1902	1902	0
113	20241227	192600	156593116	1902	1902	1902	1902	0
114	20241227	192500	156593116	1902	1902	1902	1902	0
115	20241227	192400	156593116	1902	1902	1902	1902	0
116	20241227	192300	156593116	1902	1902	1902	1902	0
117	20241227	192200	156593116	1902	1902	1902	1902	0
118	20241227	192100	156593116	1902	1902	1902	1902	0
119	20241227	192000	156593116	1902	1902	1902	1902	0
120	20241227	191900	156593116	1902	1902	1902	1902	0
121	20241227	191800	156593116	1902	1902	1902	1902	0
122	20241227	191700	156593116	1902	1902	1902	1902	377
123	20241227	191600	156593116	1902	1902	1902	1902	0
124	20241227	191500	156593116	1902	1902	1902	1902	0
125	20241227	191400	156593116	1902	1902	1902	1902	0
126	20241227	191300	156593116	1902	1902	1902	1902	0
127	20241227	191200	156593116	1902	1902	1902	1902	0
128	20241227	191100	156593116	1902	1902	1902	1902	0
129	20241227	191000	156593116	1902	1902	1902	1902	0
130	20241227	190900	156593116	1902	1902	1902	1902	0
131	20241227	190800	156593116	1902	1902	1902	1902	0
132	20241227	190700	156593116	1902	1902	1902	1902	0
133	20241227	190600	156593116	1902	1902	1902	1902	0
134	20241227	190500	156593116	1902	1902	1902	1902	0
135	20241227	190400	156593116	1902	1902	1902	1902	0
136	20241227	190300	156593116	1902	1902	1902	1902	0
137	20241227	190200	156593116	1902	1902	1902	1902	0
138	20241227	190100	156593116	1902	1902	1902	1902	0
139	20241227	190000	156593116	1902	1902	1902	1902	0
140	20241227	185900	156593116	1902	1902	1902	1902	0
141	20241227	185800	156593116	1902	1902	1902	1902	0
142	20241227	185700	156593116	1902	1902	1902	1902	0
143	20241227	185600	156593116	1902	1902	1902	1902	0
144	20241227	185500	156593116	1902	1902	1902	1902	0
145	20241227	185400	156593116	1902	1902	1902	1902	0
146	20241227	185300	156593116	1902	1902	1902	1902	0
147	20241227	185200	156593116	1902	1902	1902	1902	0
148	20241227	185100	156593116	1902	1902	1902	1902	0
149	20241227	185000	156593116	1902	1902	1902	1902	0
150	20241227	184900	156593116	1902	1902	1902	1902	0
151	20241227	184800	156593116	1902	1902	1902	1902	0
152	20241227	184700	156593116	1902	1902	1902	1902	377
153	20241227	184600	156593116	1902	1902	1902	1902	0
154	20241227	184500	156593116	1902	1902	1902	1902	0
155	20241227	184400	156593116	1902	1902	1902	1902	0
156	20241227	184300	156593116	1902	1902	1902	1902	0
157	20241227	184200	156593116	1902	1902	1902	1902	0
158	20241227	184100	156593116	1902	1902	1902	1902	0
159	20241227	184000	156593116	1902	1902	1902	1902	0
160	20241227	183900	156593116	1902	1902	1902	1902	0
161	20241227	183800	156593116	1902	1902	1902	1902	0
162	20241227	183700	156593116	1902	1902	1902	1902	0
163	20241227	183600	156593116	1902	1902	1902	1902	0
164	20241227	183500	156593116	1902	1902	1902	1902	0
165	20241227	183400	156593116	1902	1902	1902	1902	0
166	20241227	183300	156593116	1902	1902	1902	1902	0
167	20241227	183200	156593116	1902	1902	1902	1902	0
168	20241227	183100	156593116	1902	1902	1902	1902	0
169	20241227	183000	156593116	1902	1902	1902	1902	0
170	20241227	182900	156593116	1902	1902	1902	1902	0
171	20241227	182800	156593116	1902	1902	1902	1902	0
172	20241227	182700	156593116	1902	1902	1902	1902	0
173	20241227	182600	156593116	1902	1902	1902	1902	0
174	20241227	182500	156593116	1902	1902	1902	1902	0
175	20241227	182400	156593116	1902	1902	1902	1902	0
176	20241227	182300	156593116	1902	1902	1902	1902	0
177	20241227	182200	156593116	1902	1902	1902	1902	0
178	20241227	182100	156593116	1902	1902	1902	1902	0
179	20241227	182000	156593116	1902	1902	1902	1902	0
180	20241227	181900	156593116	1902	1902	1902	1902	0
181	20241227	181800	156593116	1902	1902	1902	1902	0
182	20241227	181700	156593116	1902	1902	1902	1902	377
183	20241227	181600	156593116	1902	1902	1902	1902	0
184	20241227	181500	156593116	1902	1902	1902	1902	0
185	20241227	181400	156593116	1902	1902	1902	1902	0
186	20241227	181300	156593116	1902	1902	1902	1902	0
187	20241227	181200	156593116	1902	1902	1902	1902	0
188	20241227	181100	156593116	1902	1902	1902	1902	0
189	20241227	181000	156593116	1902	1902	1902	1902	0
190	20241227	180900	156593116	1902	1902	1902	1902	0
191	20241227	180800	156593116	1902	1902	1902	1902	0
192	20241227	180700	156593116	1902	1902	1902	1902	0
193	20241227	180600	156593116	1902	1902	1902	1902	0
194	20241227	180500	156593116	1902	1902	1902	1902	0
195	20241227	180400	156593116	1902	1902	1902	1902	0
196	20241227	180300	156593116	1902	1902	1902	1902	0
197	20241227	180200	156593116	1902	1902	1902	1902	0
198	20241227	180100	156593116	1902	1902	1902	1902	0
199	20241227	180000	156593116	1902	1902	1902	1902	0
200	20241227	175900	156593116	1902	1902	1902	1902	0
201	20241227	175800	156593116	1902	1902	1902	1902	0
202	20241227	175700	156593116	1902	1902	1902	1902	0
203	20241227	175600	156593116	1902	1902	1902	1902	0
204	20241227	175500	156593116	1902	1902	1902	1902	0
205	20241227	175400	156593116	1902	1902	1902	1902	0
206	20241227	175300	156593116	1902	1902	1902	1902	0
207	20241227	175200	156593116	1902	1902	1902	1902	0
208	20241227	175100	156593116	1902	1902	1902	1902	0
209	20241227	175000	156593116	1902	1902	1902	1902	0
210	20241227	174900	156593116	1902	1902	1902	1902	0
211	20241227	174800	156593116	1902	1902	1902	1902	0
212	20241227	174700	156593116	1902	1902	1902	1902	377
213	20241227	174600	156593116	1902	1902	1902	1902	0
214	20241227	174500	156593116	1902	1902	1902	1902	0
215	20241227	174400	156593116	1902	1902	1902	1902	0
216	20241227	174300	156593116	1902	1902	1902	1902	0
217	20241227	174200	156593116	1902	1902	1902	1902	0
218	20241227	174100	156593116	1902	1902	1902	1902	0
219	20241227	174000	156593116	1902	1902	1902	1902	0
220	20241227	173900	156593116	1902	1902	1902	1902	0
221	20241227	173800	156593116	1902	1902	1902	1902	0
222	20241227	173700	156593116	1902	1902	1902	1902	0
223	20241227	173600	156593116	1902	1902	1902	1902	0
224	20241227	173500	156593116	1902	1902	1902	1902	0
225	20241227	173400	156593116	1902	1902	1902	1902	0
226	20241227	173300	156593116	1902	1902	1902	1902	0
227	20241227	173200	156593116	1902	1902	1902	1902	0
228	20241227	173100	156593116	1902	1902	1902	1902	0
229	20241227	173000	156593116	1902	1902	1902	1902	0
230	20241227	172900	156593116	1902	1902	1902	1902	0
231	20241227	172800	156593116	1902	1902	1902	1902	0
232	20241227	172700	156593116	1902	1902	1902	1902	0
233	20241227	172600	156593116	1902	1902	1902	1902	0
234	20241227	172500	156593116	1902	1902	1902	1902	0
235	20241227	172400	156593116	1902	1902	1902	1902	0
236	20241227	172300	156593116	1902	1902	1902	1902	0
237	20241227	172200	156593116	1902	1902	1902	1902	0
238	20241227	172100	156593116	1902	1902	1902	1902	0
239	20241227	172000	156593116	1902	1902	1902	1902	0
240	20241227	171900	156593116	1902	1902	1902	1902	0
241	20241227	171800	156593116	1902	1902	1902	1902	0
242	20241227	171700	156593116	1902	1902	1902	1902	377
243	20241227	171600	156593116	1902	1902	1902	1902	0
244	20241227	171500	156593116	1902	1902	1902	1902	0
245	20241227	171400	156593116	1902	1902	1902	1902	0
246	20241227	171300	156593116	1902	1902	1902	1902	0
247	20241227	171200	156593116	1902	1902	1902	1902	0
248	20241227	171100	156593116	1902	1902	1902	1902	0
249	20241227	171000	156593116	1902	1902	1902	1902	0
250	20241227	170900	156593116	1902	1902	1902	1902	0
251	20241227	170800	156593116	1902	1902	1902	1902	0
252	20241227	170700	156593116	1902	1902	1902	1902	0
253	20241227	170600	156593116	1902	1902	1902	1902	0
254	20241227	170500	156593116	1902	1902	1902	1902	0
255	20241227	170400	156593116	1902	1902	1902	1902	0
256	20241227	170300	156593116	1902	1902	1902	1902	0
257	20241227	170200	156593116	1902	1902	1902	1902	0
258	20241227	170100	156593116	1902	1902	1902	1902	0
259	20241227	170000	156593116	1902	1902	1902	1902	0
260	20241227	165900	156593116	1902	1902	1902	1902	0
261	20241227	165800	156593116	1902	1902	1902	1902	0
262	20241227	165700	156593116	1902	1902	1902	1902	0
263	20241227	165600	156593116	1902	1902	1902	1902	0
264	20241227	165500	156593116	1902	1902	1902	1902	0
265	20241227	165400	156593116	1902	1902	1902	1902	0
266	20241227	165300	156593116	1902	1902	1902	1902	0
267	20241227	165200	156593116	1902	1902	1902	1902	0
268	20241227	165100	156593116	1902	1902	1902	1902	0
269	20241227	165000	156593116	1902	1902	1902	1902	0
270	20241227	164900	156593116	1902	1902	1902	1902	0
271	20241227	164800	156593116	1902	1902	1902	1902	0
272	20241227	164700	156593116	1902	1902	1902	1902	377
273	20241227	164600	156593116	1902	1902	1902	1902	0
274	20241227	164500	156593116	1902	1902	1902	1902	0
275	20241227	164400	156593116	1902	1902	1902	1902	0
276	20241227	164300	156593116	1902	1902	1902	1902	0
277	20241227	164200	156593116	1902	1902	1902	1902	0
278	20241227	164100	156593116	1902	1902	1902	1902	0
279	20241227	164000	156593116	1902	1902	1902	1902	0
280	20241227	163900	156593116	1902	1902	1902	1902	0
281	20241227	163800	156593116	1902	1902	1902	1902	0
282	20241227	163700	156593116	1902	1902	1902	1902	0
283	20241227	163600	156593116	1902	1902	1902	1902	0
284	20241227	163500	156593116	1902	1902	1902	1902	0
285	20241227	163400	156593116	1902	1902	1902	1902	0
286	20241227	163300	156593116	1902	1902	1902	1902	0
287	20241227	163200	156593116	1902	1902	1902	1902	0
288	20241227	163100	156593116	1902	1902	1902	1902	0
289	20241227	163000	156593116	1902	1902	1902	1902	0
290	20241227	162900	156593116	1902	1902	1902	1902	0
291	20241227	162800	156593116	1902	1902	1902	1902	0
292	20241227	162700	156593116	1902	1902	1902	1902	0
293	20241227	162600	156593116	1902	1902	1902	1902	0
294	20241227	162500	156593116	1902	1902	1902	1902	0
295	20241227	162400	156593116	1902	1902	1902	1902	0
296	20241227	162300	156593116	1902	1902	1902	1902	0
297	20241227	162200	156593116	1902	1902	1902	1902	0
298	20241227	162100	156593116	1902	1902	1902	1902	0
299	20241227	162000	156593116	1902	1902	1902	1902	0
300	20241227	161900	156593116	1902	1902	1902	1902	0
301	20241227	161800	156593116	1902	1902	1902	1902	0
302	20241227	161700	156593116	1902	1902	1902	1902	377
303	20241227	161600	156593116	1902	1902	1902	1902	0
304	20241227	161500	156593116	1902	1902	1902	1902	0
305	20241227	161400	156593116	1902	1902	1902	1902	0
306	20241227	161300	156593116	1902	1902	1902	1902	0
307	20241227	161200	156593116	1902	1902	1902	1902	0
308	20241227	161100	156593116	1902	1902	1902	1902	0
309	20241227	161000	156593116	1902	1902	1902	1902	0
310	20241227	160900	156593116	1902	1902	1902	1902	0
311	20241227	160800	156593116	1902	1902	1902	1902	0
312	20241227	160700	156593116	1902	1902	1902	1902	0
313	20241227	160600	156593116	1902	1902	1902	1902	0
314	20241227	160500	156593116	1902	1902	1902	1902	0
315	20241227	160400	156593116	1902	1902	1902	1902	0
316	20241227	160300	156593116	1902	1902	1902	1902	0
317	20241227	160200	156593116	1902	1902	1902	1902	0
318	20241227	160100	156593116	1902	1902	1902	1902	0
319	20241227	160000	156593116	1902	1902	1902	1902	0
320	20241227	155900	156593116	1902	1902	1902	1902	0
321	20241227	155800	156593116	1902	1902	1902	1902	0
322	20241227	155700	156593116	1902	1902	1902	1902	0
323	20241227	155600	156593116	1902	1902	1902	1902	0
324	20241227	155500	156593116	1902	1902	1902	1902	0
325	20241227	155400	156593116	1902	1902	1902	1902	0
326	20241227	155300	156593116	1902	1902	1902	1902	0
327	20241227	155200	156593116	1902	1902	1902	1902	0
328	20241227	155100	156593116	1902	1902	1902	1902	0
329	20241227	155000	156593116	1902	1902	1902	1902	0
330	20241227	154900	156593116	1902	1902	1902	1902	0
331	20241227	154800	156593116	1902	1902	1902	1902	0
332	20241227	154700	156593116	1902	1902	1902	1902	377
333	20241227	154600	156593116	1902	1902	1902	1902	0
334	20241227	154500	156593116	1902	1902	1902	1902	0
335	20241227	154400	156593116	1902	1902	1902	1902	0
336	20241227	154300	156593116	1902	1902	1902	1902	0
337	20241227	154200	156593116	1902	1902	1902	1902	0
338	20241227	154100	156593116	1902	1902	1902	1902	0
339	20241227	154000	156593116	1902	1902	1902	1902	0
340	20241227	153900	156593116	1902	1902	1902	1902	0
341	20241227	153800	156593116	1902	1902	1902	1902	0
342	20241227	153700	156593116	1902	1902	1902	1902	0
343	20241227	153600	156593116	1902	1902	1902	1902	0
344	20241227	153500	156593116	1902	1902	1902	1902	0
345	20241227	153400	156593116	1902	1902	1902	1902	0
346	20241227	153300	156593116	1902	1902	1902	1902	0
347	20241227	153200	156593116	1902	1902	1902	1902	0
348	20241227	153100	156593116	1902	1902	1902	1902	0
349	20241227	153000	156593116	1902	1902	1902	1902	377
350	20241227	152900	155876062	1904	1904	1904	1904	0
351	20241227	152800	155876062	1904	1904	1904	1904	0
352	20241227	152700	155876062	1904	1904	1904	1904	0
353	20241227	152600	155876062	1904	1904	1904	1904	0
354	20241227	152500	155876062	1904	1904	1904	1904	0
355	20241227	152400	155876062	1904	1904	1904	1904	0
356	20241227	152300	155876062	1904	1904	1904	1904	0
357	20241227	152200	155876062	1904	1904	1904	1904	0
358	20241227	152100	155876062	1904	1904	1904	1904	0
359	20241227	152000	155876062	1904	1904	1904	1904	0
360	20241227	151900	155876062	1904	1903	1904	1903	88
361	20241227	151800	155708595	1903	1894	1903	1894	12
362	20241227	151700	155685849	1894	1897	1897	1893	649
363	20241227	151600	154456661	1903	1903	1903	1903	0
364	20241227	151500	154456661	1903	1900	1903	1894	188
365	20241227	151400	154100027	1904	1904	1904	1904	0
366	20241227	151300	154100027	1904	1904	1904	1904	0
367	20241227	151200	154100027	1904	1902	1904	1902	321
368	20241227	151100	153488977	1904	1902	1904	1902	122
369	20241227	151000	153256889	1903	1901	1903	1901	759
370	20241227	150900	151813046	1902	1902	1902	1902	0
371	20241227	150800	151813046	1902	1901	1902	1900	234
372	20241227	150700	151368278	1898	1901	1901	1898	365
373	20241227	150600	150675013	1900	1900	1900	1900	35
374	20241227	150500	150608513	1901	1901	1901	1901	300
375	20241227	150400	150038213	1900	1900	1900	1900	195
376	20241227	150300	149667713	1900	1900	1900	1900	170
377	20241227	150200	149344713	1898	1900	1900	1898	340
378	20241227	150100	148699123	1903	1903	1903	1903	0
379	20241227	150000	148699123	1903	1903	1903	1903	0
380	20241227	145900	148699123	1903	1903	1903	1903	0
381	20241227	145800	148699123	1903	1903	1903	1903	0
382	20241227	145700	148699123	1903	1903	1903	1903	0
383	20241227	145600	148699123	1903	1903	1903	1903	0
384	20241227	145500	148699123	1903	1903	1903	1903	0
385	20241227	145400	148699123	1903	1903	1903	1903	51
386	20241227	145300	148602070	1903	1900	1903	1900	101
387	20241227	145200	148410167	1904	1900	1904	1900	101
388	20241227	145100	148218263	1904	1904	1904	1904	0
389	20241227	145000	148218263	1904	1897	1904	1897	32
390	20241227	144900	148157482	1904	1904	1904	1904	0
391	20241227	144800	148157482	1904	1904	1904	1904	0
392	20241227	144700	148157482	1904	1904	1904	1904	0
393	20241227	144600	148157482	1904	1904	1904	1904	0
394	20241227	144500	148157482	1904	1898	1904	1898	391
395	20241227	144400	147415358	1898	1898	1898	1898	210
396	20241227	144300	147016778	1904	1904	1904	1904	0
397	20241227	144200	147016778	1904	1904	1904	1904	0
398	20241227	144100	147016778	1904	1904	1904	1904	0
399	20241227	144000	147016778	1904	1904	1904	1904	226
400	20241227	143900	146586474	1904	1903	1904	1903	300
401	20241227	143800	146015374	1905	1905	1905	1905	0
402	20241227	143700	146015374	1905	1905	1905	1905	0
403	20241227	143600	146015374	1905	1905	1905	1905	0
404	20241227	143500	146015374	1905	1905	1905	1905	0
405	20241227	143400	146015374	1905	1905	1905	1905	0
406	20241227	143300	146015374	1905	1905	1905	1905	0
407	20241227	143200	146015374	1905	1905	1905	1905	0
408	20241227	143100	146015374	1905	1905	1905	1905	0
409	20241227	143000	146015374	1905	1905	1905	1905	0
410	20241227	142900	146015374	1905	1905	1905	1905	200
411	20241227	142800	145634374	1900	1900	1900	1900	23
412	20241227	142700	145590674	1900	1900	1900	1900	0
413	20241227	142600	145590674	1900	1900	1900	1900	0
414	20241227	142500	145590674	1900	1900	1900	1900	0
415	20241227	142400	145590674	1900	1900	1900	1900	0
416	20241227	142300	145590674	1900	1900	1900	1900	71
417	20241227	142200	145455774	1908	1908	1908	1908	0
418	20241227	142100	145455774	1908	1908	1908	1908	260
419	20241227	142000	144959694	1903	1903	1903	1903	300
420	20241227	141900	144388794	1901	1900	1901	1900	350
421	20241227	141800	143723594	1900	1900	1900	1900	0
422	20241227	141700	143723594	1900	1898	1900	1898	2303
423	20241227	141600	139348564	1898	1898	1898	1898	0
424	20241227	141500	139348564	1898	1898	1898	1898	141
425	20241227	141400	139080946	1898	1898	1898	1898	0
426	20241227	141300	139080946	1898	1898	1898	1898	0
427	20241227	141200	139080946	1898	1898	1898	1898	50
428	20241227	141100	138986046	1898	1898	1898	1898	0
429	20241227	141000	138986046	1898	1898	1898	1898	0
430	20241227	140900	138986046	1898	1898	1898	1898	0
431	20241227	140800	138986046	1898	1898	1898	1898	0
432	20241227	140700	138986046	1898	1898	1898	1898	0
433	20241227	140600	138986046	1898	1898	1898	1898	0
434	20241227	140500	138986046	1898	1890	1898	1890	56
435	20241227	140400	138880198	1898	1898	1898	1898	1
436	20241227	140300	138878300	1899	1899	1899	1899	0
437	20241227	140200	138878300	1899	1899	1899	1899	0
438	20241227	140100	138878300	1899	1899	1899	1899	0
439	20241227	140000	138878300	1899	1899	1899	1899	0
440	20241227	135900	138878300	1899	1899	1899	1899	500
441	20241227	135800	137928800	1899	1899	1899	1899	53
442	20241227	135700	137828153	1896	1896	1896	1896	1
443	20241227	135600	137826257	1899	1899	1899	1899	14
444	20241227	135500	137799671	1900	1900	1900	1900	0
445	20241227	135400	137799671	1900	1900	1900	1900	0
446	20241227	135300	137799671	1900	1899	1900	1889	310
447	20241227	135200	137212971	1900	1900	1900	1900	300
448	20241227	135100	136642971	1900	1900	1900	1900	0
449	20241227	135000	136642971	1900	1900	1900	1900	0
450	20241227	134900	136642971	1900	1900	1900	1900	0
451	20241227	134800	136642971	1900	1900	1900	1900	250
452	20241227	134700	136167971	1900	1900	1900	1900	0
453	20241227	134600	136167971	1900	1900	1900	1900	2
454	20241227	134500	136164171	1899	1899	1899	1899	1
455	20241227	134400	136162272	1908	1908	1908	1908	0
456	20241227	134300	136162272	1908	1908	1908	1908	0
457	20241227	134200	136162272	1908	1908	1908	1908	30
458	20241227	134100	136105032	1908	1897	1908	1889	496
459	20241227	134000	135164019	1898	1898	1898	1898	340
460	20241227	133900	134518699	1898	1898	1898	1898	150
461	20241227	133800	134233999	1908	1908	1908	1908	1
462	20241227	133700	134232091	1898	1898	1898	1898	300
463	20241227	133600	133662691	1909	1909	1909	1909	0
464	20241227	133500	133662691	1909	1909	1909	1909	0
465	20241227	133400	133662691	1909	1908	1909	1908	201
466	20241227	133300	133279082	1902	1902	1902	1902	101
467	20241227	133200	133086980	1900	1900	1900	1900	449
468	20241227	133100	132233880	1900	1897	1900	1897	262
469	20241227	133000	131736500	1897	1896	1897	1896	101
470	20241227	132900	131544999	1892	1890	1892	1890	490
471	20241227	132800	130618643	1886	1886	1886	1886	100
472	20241227	132700	130430043	1885	1885	1885	1885	0
473	20241227	132600	130430043	1885	1885	1885	1885	0
474	20241227	132500	130430043	1885	1885	1885	1885	0
475	20241227	132400	130430043	1885	1885	1885	1885	189
476	20241227	132300	130073778	1885	1885	1885	1885	500
477	20241227	132200	129131278	1885	1885	1885	1885	1
478	20241227	132100	129129393	1885	1885	1885	1885	0
479	20241227	132000	129129393	1885	1885	1885	1885	0
480	20241227	131900	129129393	1885	1885	1885	1885	0
481	20241227	131800	129129393	1885	1885	1885	1885	0
482	20241227	131700	129129393	1885	1885	1885	1885	0
483	20241227	131600	129129393	1885	1885	1885	1885	0
484	20241227	131500	129129393	1885	1885	1885	1885	0
485	20241227	131400	129129393	1885	1885	1885	1885	0
486	20241227	131300	129129393	1885	1885	1885	1885	0
487	20241227	131200	129129393	1885	1885	1885	1885	0
488	20241227	131100	129129393	1885	1885	1885	1885	10
489	20241227	131000	129110543	1885	1885	1885	1885	0
490	20241227	130900	129110543	1885	1885	1885	1885	0
491	20241227	130800	129110543	1885	1885	1885	1885	50
492	20241227	130700	129016293	1884	1884	1884	1884	0
493	20241227	130600	129016293	1884	1884	1884	1884	0
494	20241227	130500	129016293	1884	1884	1884	1884	1000
495	20241227	130400	127132293	1884	1884	1884	1884	0
496	20241227	130300	127132293	1884	1884	1884	1884	0
497	20241227	130200	127132293	1884	1884	1884	1884	0
498	20241227	130100	127132293	1884	1881	1884	1881	73
499	20241227	130000	126994786	1881	1881	1881	1881	10
500	20241227	125900	126975976	1865	1865	1865	1865	0
501	20241227	125800	126975976	1865	1865	1865	1865	0
502	20241227	125700	126975976	1865	1866	1866	1865	600
503	20241227	125600	125856774	1865	1865	1865	1865	0
504	20241227	125500	125856774	1865	1865	1865	1865	0
505	20241227	125400	125856774	1865	1865	1865	1865	0
506	20241227	125300	125856774	1865	1865	1865	1865	0
507	20241227	125200	125856774	1865	1865	1865	1865	0
508	20241227	125100	125856774	1865	1865	1865	1865	0
509	20241227	125000	125856774	1865	1865	1865	1865	0
510	20241227	124900	125856774	1865	1865	1865	1865	0
511	20241227	124800	125856774	1865	1865	1865	1865	0
512	20241227	124700	125856774	1865	1865	1865	1865	0
513	20241227	124600	125856774	1865	1867	1867	1863	2150
514	20241227	124500	121850227	1870	1870	1870	1870	8
515	20241227	124400	121835267	1872	1872	1872	1872	5
516	20241227	124300	121825907	1883	1883	1883	1883	0
517	20241227	124200	121825907	1883	1883	1883	1883	0
518	20241227	124100	121825907	1883	1883	1883	1883	0
519	20241227	124000	121825907	1883	1883	1883	1883	0
520	20241227	123900	121825907	1883	1883	1883	1883	0
521	20241227	123800	121825907	1883	1883	1883	1883	0
522	20241227	123700	121825907	1883	1883	1883	1883	0
523	20241227	123600	121825907	1883	1883	1883	1883	0
524	20241227	123500	121825907	1883	1883	1883	1883	0
525	20241227	123400	121825907	1883	1883	1883	1883	0
526	20241227	123300	121825907	1883	1883	1883	1883	0
527	20241227	123200	121825907	1883	1883	1883	1883	0
528	20241227	123100	121825907	1883	1882	1883	1882	15
529	20241227	123000	121797674	1873	1873	1873	1873	18
530	20241227	122900	121763960	1874	1874	1874	1874	20
531	20241227	122800	121726480	1884	1884	1884	1884	0
532	20241227	122700	121726480	1884	1884	1884	1884	0
533	20241227	122600	121726480	1884	1884	1884	1884	0
534	20241227	122500	121726480	1884	1884	1884	1884	0
535	20241227	122400	121726480	1884	1884	1884	1884	0
536	20241227	122300	121726480	1884	1884	1884	1884	0
537	20241227	122200	121726480	1884	1884	1884	1884	0
538	20241227	122100	121726480	1884	1884	1884	1884	5
539	20241227	122000	121717060	1885	1885	1885	1885	0
540	20241227	121900	121717060	1885	1884	1885	1884	2
541	20241227	121800	121713291	1885	1885	1885	1885	0
542	20241227	121700	121713291	1885	1885	1885	1885	0
543	20241227	121600	121713291	1885	1885	1885	1885	0
544	20241227	121500	121713291	1885	1885	1885	1885	0
545	20241227	121400	121713291	1885	1885	1885	1885	0
546	20241227	121300	121713291	1885	1885	1885	1885	0
547	20241227	121200	121713291	1885	1885	1885	1885	0
548	20241227	121100	121713291	1885	1885	1885	1885	0
549	20241227	121000	121713291	1885	1886	1886	1862	7008
550	20241227	120900	108629533	1874	1874	1874	1874	0
551	20241227	120800	108629533	1874	1875	1876	1874	653
552	20241227	120700	107405111	1876	1879	1879	1876	112
553	20241227	120600	107194963	1876	1876	1876	1876	10
554	20241227	120500	107176203	1876	1876	1876	1876	0
555	20241227	120400	107176203	1876	1876	1876	1876	16
556	20241227	120300	107146187	1875	1886	1886	1875	8220
557	20241227	120200	91678224	1886	1886	1886	1886	0
558	20241227	120100	91678224	1886	1886	1886	1886	18
559	20241227	120000	91644276	1890	1890	1890	1890	5
560	20241227	115900	91634826	1886	1886	1886	1886	0
561	20241227	115800	91634826	1886	1886	1886	1886	0
562	20241227	115700	91634826	1886	1886	1886	1886	0
563	20241227	115600	91634826	1886	1886	1886	1886	0
564	20241227	115500	91634826	1886	1886	1886	1886	22
565	20241227	115400	91593334	1886	1886	1886	1886	0
566	20241227	115300	91593334	1886	1886	1886	1886	0
567	20241227	115200	91593334	1886	1886	1886	1886	0
568	20241227	115100	91593334	1886	1890	1890	1885	2475
569	20241227	115000	86923792	1892	1892	1892	1892	0
570	20241227	114900	86923792	1892	1892	1892	1892	2
571	20241227	114800	86920008	1890	1890	1890	1890	100
572	20241227	114700	86731008	1891	1891	1891	1891	0
573	20241227	114600	86731008	1891	1891	1891	1891	0
574	20241227	114500	86731008	1891	1891	1891	1891	0
575	20241227	114400	86731008	1891	1891	1891	1891	0
576	20241227	114300	86731008	1891	1891	1891	1891	2500
577	20241227	114200	82003508	1894	1894	1894	1894	55
578	20241227	114100	81899338	1891	1891	1891	1891	126
579	20241227	114000	81661072	1891	1891	1891	1891	0
580	20241227	113900	81661072	1891	1891	1891	1891	100
581	20241227	113800	81471972	1894	1894	1894	1894	0
582	20241227	113700	81471972	1894	1895	1895	1894	178
583	20241227	113600	81134787	1896	1896	1896	1896	0
584	20241227	113500	81134787	1896	1896	1896	1896	1
585	20241227	113400	81132891	1895	1895	1895	1895	0
586	20241227	113300	81132891	1895	1895	1895	1895	0
587	20241227	113200	81132891	1895	1895	1895	1895	251
588	20241227	113100	80657246	1900	1900	1900	1900	0
589	20241227	113000	80657246	1900	1900	1900	1900	0
590	20241227	112900	80657246	1900	1898	1900	1898	50
591	20241227	112800	80562250	1900	1900	1900	1900	0
592	20241227	112700	80562250	1900	1900	1900	1900	0
593	20241227	112600	80562250	1900	1900	1900	1900	0
594	20241227	112500	80562250	1900	1900	1900	1900	0
595	20241227	112400	80562250	1900	1900	1900	1900	0
596	20241227	112300	80562250	1900	1900	1900	1900	0
597	20241227	112200	80562250	1900	1900	1900	1900	5
598	20241227	112100	80552750	1902	1902	1902	1902	0
599	20241227	112000	80552750	1902	1902	1902	1902	0
600	20241227	111900	80552750	1902	1902	1902	1902	0
601	20241227	111800	80552750	1902	1902	1902	1902	0
602	20241227	111700	80552750	1902	1902	1902	1902	0
603	20241227	111600	80552750	1902	1902	1902	1902	0
604	20241227	111500	80552750	1902	1902	1902	1902	0
605	20241227	111400	80552750	1902	1902	1902	1902	2
606	20241227	111300	80548946	1889	1889	1889	1889	100
607	20241227	111200	80360046	1900	1900	1900	1900	0
608	20241227	111100	80360046	1900	1900	1900	1900	0
609	20241227	111000	80360046	1900	1900	1900	1900	0
610	20241227	110900	80360046	1900	1900	1900	1900	0
611	20241227	110800	80360046	1900	1900	1900	1900	500
612	20241227	110700	79410046	1890	1891	1891	1890	550
613	20241227	110600	78370536	1900	1900	1900	1900	0
614	20241227	110500	78370536	1900	1900	1900	1900	714
615	20241227	110400	77013936	1900	1899	1900	1899	2170
616	20241227	110300	72891036	1900	1900	1900	1900	0
617	20241227	110200	72891036	1900	1900	1900	1900	0
618	20241227	110100	72891036	1900	1900	1900	1900	10
619	20241227	110000	72872036	1900	1900	1900	1900	10
620	20241227	105900	72853036	1900	1905	1905	1900	15
621	20241227	105800	72824511	1890	1890	1890	1890	0
622	20241227	105700	72824511	1890	1890	1890	1890	0
623	20241227	105600	72824511	1890	1890	1890	1890	0
624	20241227	105500	72824511	1890	1892	1892	1890	177
625	20241227	105400	72489823	1894	1894	1894	1894	0
626	20241227	105300	72489823	1894	1894	1894	1894	0
627	20241227	105200	72489823	1894	1894	1894	1894	0
628	20241227	105100	72489823	1894	1897	1897	1894	649
629	20241227	105000	71260401	1905	1905	1905	1905	0
630	20241227	104900	71260401	1905	1905	1905	1905	10
631	20241227	104800	71241351	1909	1901	1909	1900	324
632	20241227	104700	70625492	1902	1905	1905	1902	456
633	20241227	104600	69757598	1905	1906	1906	1905	214
634	20241227	104500	69349723	1910	1910	1910	1910	0
635	20241227	104400	69349723	1910	1910	1910	1910	5
636	20241227	104300	69340173	1906	1906	1906	1906	341
637	20241227	104200	68690227	1913	1913	1913	1913	0
638	20241227	104100	68690227	1913	1913	1913	1913	0
639	20241227	104000	68690227	1913	1913	1913	1913	0
640	20241227	103900	68690227	1913	1911	1913	1905	157
641	20241227	103800	68390972	1913	1913	1913	1913	5
642	20241227	103700	68381407	1910	1910	1910	1910	128
643	20241227	103600	68136927	1913	1913	1913	1913	0
644	20241227	103500	68136927	1913	1913	1913	1913	0
645	20241227	103400	68136927	1913	1910	1913	1910	288
646	20241227	103300	67586757	1912	1912	1912	1912	0
647	20241227	103200	67586757	1912	1911	1912	1911	544
648	20241227	103100	66546729	1910	1910	1911	1910	642
649	20241227	103000	65319977	1910	1910	1910	1910	0
650	20241227	102900	65319977	1910	1911	1911	1910	1190
651	20241227	102800	63046887	1910	1910	1910	1910	3
652	20241227	102700	63041157	1910	1910	1910	1910	0
653	20241227	102600	63041157	1910	1910	1910	1910	1078
654	20241227	102500	60982177	1910	1910	1910	1910	0
655	20241227	102400	60982177	1910	1901	1910	1901	56
656	20241227	102300	60875676	1901	1901	1901	1901	127
657	20241227	102200	60634249	1901	1901	1901	1901	815
658	20241227	102100	59084934	1901	1901	1901	1901	0
659	20241227	102000	59084934	1901	1901	1901	1901	0
660	20241227	101900	59084934	1901	1901	1901	1901	0
661	20241227	101800	59084934	1901	1901	1901	1901	10
662	20241227	101700	59065924	1911	1911	1911	1911	0
663	20241227	101600	59065924	1911	1911	1911	1911	2
664	20241227	101500	59062102	1904	1904	1904	1904	10
665	20241227	101400	59043062	1904	1904	1904	1904	0
666	20241227	101300	59043062	1904	1904	1904	1904	0
667	20241227	101200	59043062	1904	1904	1904	1904	1132
668	20241227	101100	56887734	1912	1912	1912	1912	0
669	20241227	101000	56887734	1912	1912	1912	1912	0
670	20241227	100900	56887734	1912	1912	1912	1912	0
671	20241227	100800	56887734	1912	1912	1912	1912	0
672	20241227	100700	56887734	1912	1912	1912	1912	1
673	20241227	100600	56885822	1912	1912	1912	1912	5
674	20241227	100500	56876262	1905	1905	1905	1905	0
675	20241227	100400	56876262	1905	1905	1905	1905	500
676	20241227	100300	55923762	1905	1905	1905	1905	2000
677	20241227	100200	52113762	1913	1913	1913	1913	0
678	20241227	100100	52113762	1913	1905	1913	1905	681
679	20241227	100000	50812457	1915	1915	1915	1915	0
680	20241227	095900	50812457	1915	1915	1915	1915	0
681	20241227	095800	50812457	1915	1915	1915	1915	0
682	20241227	095700	50812457	1915	1915	1915	1915	0
683	20241227	095600	50812457	1915	1915	1915	1915	0
684	20241227	095500	50812457	1915	1914	1915	1914	110
685	20241227	095400	50601859	1915	1916	1916	1915	389
686	20241227	095300	49856729	1917	1918	1918	1917	789
687	20241227	095200	48343680	1917	1918	1918	1915	208
688	20241227	095100	47944918	1918	1918	1918	1918	100
689	20241227	095000	47753118	1919	1919	1919	1919	0
690	20241227	094900	47753118	1919	1919	1919	1919	10
691	20241227	094800	47733928	1919	1921	1921	1919	869
692	20241227	094700	46065745	1921	1921	1921	1921	391
693	20241227	094600	45314634	1940	1940	1940	1940	0
694	20241227	094500	45314634	1940	1926	1940	1926	3650
695	20241227	094400	38273620	1926	1924	1926	1920	573
696	20241227	094300	37172165	1924	1910	1924	1910	503
697	20241227	094200	36211398	1909	1910	1924	1909	1564
698	20241227	094100	33224662	1910	1925	1925	1910	1410
699	20241227	094000	30527157	1925	1905	1925	1905	831
700	20241227	093900	28932632	1905	1903	1905	1903	7346
701	20241227	093800	14938702	1899	1902	1902	1899	4
702	20241227	093700	14931100	1904	1903	1904	1903	2
703	20241227	093600	14927293	1905	1905	1905	1905	1
704	20241227	093500	14925388	1905	1905	1905	1905	3
705	20241227	093400	14919673	1900	1890	1900	1890	600
706	20241227	093300	13784673	1900	1900	1900	1900	0
707	20241227	093200	13784673	1900	1894	1900	1894	3357
708	20241227	093100	7420033	1883	1884	1884	1883	1000
709	20241227	093000	5536993	1885	1885	1885	1885	0
710	20241227	092900	5536993	1885	1885	1885	1885	100
711	20241227	092800	5348493	1895	1895	1895	1895	5
712	20241227	092700	5339018	1893	1895	1895	1893	40
713	20241227	092600	5263278	1895	1895	1895	1895	1
714	20241227	092500	5261383	1885	1885	1885	1885	0
715	20241227	092400	5261383	1885	1885	1885	1885	0
716	20241227	092300	5261383	1885	1885	1885	1885	0
717	20241227	092200	5261383	1885	1885	1885	1885	25
718	20241227	092100	5214258	1885	1887	1895	1885	866
719	20241227	092000	3579821	1887	1887	1887	1887	0
720	20241227	091900	3579821	1887	1887	1887	1887	0
721	20241227	091800	3579821	1887	1887	1887	1887	1
722	20241227	091700	3577934	1885	1885	1885	1885	0
723	20241227	091600	3577934	1885	1879	1885	1879	1005
724	20241227	091500	1686096	1865	1865	1865	1865	0
725	20241227	091400	1686096	1865	1865	1865	1865	0
726	20241227	091300	1686096	1865	1865	1865	1865	0
727	20241227	091200	1686096	1865	1865	1865	1865	0
728	20241227	091100	1686096	1865	1865	1865	1865	74
729	20241227	091000	1548086	1865	1865	1865	1865	0
730	20241227	090900	1548086	1865	1865	1865	1865	2
731	20241227	090800	1544356	1884	1884	1884	1884	0
732	20241227	090700	1544356	1884	1884	1884	1884	5
733	20241227	090600	1534936	1866	1866	1866	1866	0
734	20241227	090500	1534936	1866	1886	1886	1866	116
735	20241227	090400	1316480	1870	1870	1870	1870	0
736	20241227	090300	1316480	1870	1870	1870	1870	0
737	20241227	090200	1316480	1870	1870	1870	1870	0
738	20241227	090100	1316480	1870	1870	1870	1870	100
739	20241227	090000	1129480	1870	1870	1870	1870	604