KissMeData/011280/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	185600	29679575	1946	1946	1946	1946	985
3	20241224	185500	29679575	1946	1946	1946	1946	0
4	20241224	185400	29679575	1946	1946	1946	1946	0
5	20241224	185300	29679575	1946	1946	1946	1946	0
6	20241224	185200	29679575	1946	1946	1946	1946	0
7	20241224	185100	29679575	1946	1946	1946	1946	0
8	20241224	185000	29679575	1946	1946	1946	1946	0
9	20241224	184900	29679575	1946	1946	1946	1946	0
10	20241224	184800	29679575	1946	1946	1946	1946	0
11	20241224	184700	29679575	1946	1946	1946	1946	0
12	20241224	184600	29679575	1946	1946	1946	1946	0
13	20241224	184500	29679575	1946	1946	1946	1946	0
14	20241224	184400	29679575	1946	1946	1946	1946	0
15	20241224	184300	29679575	1946	1946	1946	1946	0
16	20241224	184200	29679575	1946	1946	1946	1946	0
17	20241224	184100	29679575	1946	1946	1946	1946	0
18	20241224	184000	29679575	1946	1946	1946	1946	0
19	20241224	183900	29679575	1946	1946	1946	1946	0
20	20241224	183800	29679575	1946	1946	1946	1946	0
21	20241224	183700	29679575	1946	1946	1946	1946	0
22	20241224	183600	29679575	1946	1946	1946	1946	0
23	20241224	183500	29679575	1946	1946	1946	1946	0
24	20241224	183400	29679575	1946	1946	1946	1946	0
25	20241224	183300	29679575	1946	1946	1946	1946	0
26	20241224	183200	29679575	1946	1946	1946	1946	0
27	20241224	183100	29679575	1946	1946	1946	1946	0
28	20241224	183000	29679575	1946	1946	1946	1946	0
29	20241224	182900	29679575	1946	1946	1946	1946	0
30	20241224	182800	29679575	1946	1946	1946	1946	0
31	20241224	182700	29679575	1946	1946	1946	1946	0
32	20241224	182600	29679575	1946	1946	1946	1946	985
33	20241224	182500	29679575	1946	1946	1946	1946	0
34	20241224	182400	29679575	1946	1946	1946	1946	0
35	20241224	182300	29679575	1946	1946	1946	1946	0
36	20241224	182200	29679575	1946	1946	1946	1946	0
37	20241224	182100	29679575	1946	1946	1946	1946	0
38	20241224	182000	29679575	1946	1946	1946	1946	0
39	20241224	181900	29679575	1946	1946	1946	1946	0
40	20241224	181800	29679575	1946	1946	1946	1946	0
41	20241224	181700	29679575	1946	1946	1946	1946	0
42	20241224	181600	29679575	1946	1946	1946	1946	0
43	20241224	181500	29679575	1946	1946	1946	1946	0
44	20241224	181400	29679575	1946	1946	1946	1946	0
45	20241224	181300	29679575	1946	1946	1946	1946	0
46	20241224	181200	29679575	1946	1946	1946	1946	0
47	20241224	181100	29679575	1946	1946	1946	1946	0
48	20241224	181000	29679575	1946	1946	1946	1946	0
49	20241224	180900	29679575	1946	1946	1946	1946	0
50	20241224	180800	29679575	1946	1946	1946	1946	0
51	20241224	180700	29679575	1946	1946	1946	1946	0
52	20241224	180600	29679575	1946	1946	1946	1946	0
53	20241224	180500	29679575	1946	1946	1946	1946	0
54	20241224	180400	29679575	1946	1946	1946	1946	0
55	20241224	180300	29679575	1946	1946	1946	1946	0
56	20241224	180200	29679575	1946	1946	1946	1946	0
57	20241224	180100	29679575	1946	1946	1946	1946	0
58	20241224	180000	29679575	1946	1946	1946	1946	0
59	20241224	175900	29679575	1946	1946	1946	1946	0
60	20241224	175800	29679575	1946	1946	1946	1946	0
61	20241224	175700	29679575	1946	1946	1946	1946	0
62	20241224	175600	29679575	1946	1946	1946	1946	985
63	20241224	175500	29679575	1946	1946	1946	1946	0
64	20241224	175400	29679575	1946	1946	1946	1946	0
65	20241224	175300	29679575	1946	1946	1946	1946	0
66	20241224	175200	29679575	1946	1946	1946	1946	0
67	20241224	175100	29679575	1946	1946	1946	1946	0
68	20241224	175000	29679575	1946	1946	1946	1946	0
69	20241224	174900	29679575	1946	1946	1946	1946	0
70	20241224	174800	29679575	1946	1946	1946	1946	0
71	20241224	174700	29679575	1946	1946	1946	1946	0
72	20241224	174600	29679575	1946	1946	1946	1946	0
73	20241224	174500	29679575	1946	1946	1946	1946	0
74	20241224	174400	29679575	1946	1946	1946	1946	0
75	20241224	174300	29679575	1946	1946	1946	1946	0
76	20241224	174200	29679575	1946	1946	1946	1946	0
77	20241224	174100	29679575	1946	1946	1946	1946	0
78	20241224	174000	29679575	1946	1946	1946	1946	0
79	20241224	173900	29679575	1946	1946	1946	1946	0
80	20241224	173800	29679575	1946	1946	1946	1946	0
81	20241224	173700	29679575	1946	1946	1946	1946	0
82	20241224	173600	29679575	1946	1946	1946	1946	0
83	20241224	173500	29679575	1946	1946	1946	1946	0
84	20241224	173400	29679575	1946	1946	1946	1946	0
85	20241224	173300	29679575	1946	1946	1946	1946	0
86	20241224	173200	29679575	1946	1946	1946	1946	0
87	20241224	173100	29679575	1946	1946	1946	1946	0
88	20241224	173000	29679575	1946	1946	1946	1946	0
89	20241224	172900	29679575	1946	1946	1946	1946	0
90	20241224	172800	29679575	1946	1946	1946	1946	0
91	20241224	172700	29679575	1946	1946	1946	1946	0
92	20241224	172600	29679575	1946	1946	1946	1946	985
93	20241224	172500	29679575	1946	1946	1946	1946	0
94	20241224	172400	29679575	1946	1946	1946	1946	0
95	20241224	172300	29679575	1946	1946	1946	1946	0
96	20241224	172200	29679575	1946	1946	1946	1946	0
97	20241224	172100	29679575	1946	1946	1946	1946	0
98	20241224	172000	29679575	1946	1946	1946	1946	0
99	20241224	171900	29679575	1946	1946	1946	1946	0
100	20241224	171800	29679575	1946	1946	1946	1946	0
101	20241224	171700	29679575	1946	1946	1946	1946	0
102	20241224	171600	29679575	1946	1946	1946	1946	0
103	20241224	171500	29679575	1946	1946	1946	1946	0
104	20241224	171400	29679575	1946	1946	1946	1946	0
105	20241224	171300	29679575	1946	1946	1946	1946	0
106	20241224	171200	29679575	1946	1946	1946	1946	0
107	20241224	171100	29679575	1946	1946	1946	1946	0
108	20241224	171000	29679575	1946	1946	1946	1946	0
109	20241224	170900	29679575	1946	1946	1946	1946	0
110	20241224	170800	29679575	1946	1946	1946	1946	0
111	20241224	170700	29679575	1946	1946	1946	1946	0
112	20241224	170600	29679575	1946	1946	1946	1946	0
113	20241224	170500	29679575	1946	1946	1946	1946	0
114	20241224	170400	29679575	1946	1946	1946	1946	0
115	20241224	170300	29679575	1946	1946	1946	1946	0
116	20241224	170200	29679575	1946	1946	1946	1946	0
117	20241224	170100	29679575	1946	1946	1946	1946	0
118	20241224	170000	29679575	1946	1946	1946	1946	0
119	20241224	165900	29679575	1946	1946	1946	1946	0
120	20241224	165800	29679575	1946	1946	1946	1946	0
121	20241224	165700	29679575	1946	1946	1946	1946	0
122	20241224	165600	29679575	1946	1946	1946	1946	985
123	20241224	165500	29679575	1946	1946	1946	1946	0
124	20241224	165400	29679575	1946	1946	1946	1946	0
125	20241224	165300	29679575	1946	1946	1946	1946	0
126	20241224	165200	29679575	1946	1946	1946	1946	0
127	20241224	165100	29679575	1946	1946	1946	1946	0
128	20241224	165000	29679575	1946	1946	1946	1946	0
129	20241224	164900	29679575	1946	1946	1946	1946	0
130	20241224	164800	29679575	1946	1946	1946	1946	0
131	20241224	164700	29679575	1946	1946	1946	1946	0
132	20241224	164600	29679575	1946	1946	1946	1946	0
133	20241224	164500	29679575	1946	1946	1946	1946	0
134	20241224	164400	29679575	1946	1946	1946	1946	0
135	20241224	164300	29679575	1946	1946	1946	1946	0
136	20241224	164200	29679575	1946	1946	1946	1946	0
137	20241224	164100	29679575	1946	1946	1946	1946	0
138	20241224	164000	29679575	1946	1946	1946	1946	0
139	20241224	163900	29679575	1946	1946	1946	1946	0
140	20241224	163800	29679575	1946	1946	1946	1946	0
141	20241224	163700	29679575	1946	1946	1946	1946	0
142	20241224	163600	29679575	1946	1946	1946	1946	0
143	20241224	163500	29679575	1946	1946	1946	1946	0
144	20241224	163400	29679575	1946	1946	1946	1946	0
145	20241224	163300	29679575	1946	1946	1946	1946	0
146	20241224	163200	29679575	1946	1946	1946	1946	0
147	20241224	163100	29679575	1946	1946	1946	1946	0
148	20241224	163000	29679575	1946	1946	1946	1946	0
149	20241224	162900	29679575	1946	1946	1946	1946	0
150	20241224	162800	29679575	1946	1946	1946	1946	0
151	20241224	162700	29679575	1946	1946	1946	1946	0
152	20241224	162600	29679575	1946	1946	1946	1946	985
153	20241224	162500	29679575	1946	1946	1946	1946	0
154	20241224	162400	29679575	1946	1946	1946	1946	0
155	20241224	162300	29679575	1946	1946	1946	1946	0
156	20241224	162200	29679575	1946	1946	1946	1946	0
157	20241224	162100	29679575	1946	1946	1946	1946	0
158	20241224	162000	29679575	1946	1946	1946	1946	0
159	20241224	161900	29679575	1946	1946	1946	1946	0
160	20241224	161800	29679575	1946	1946	1946	1946	0
161	20241224	161700	29679575	1946	1946	1946	1946	0
162	20241224	161600	29679575	1946	1946	1946	1946	0
163	20241224	161500	29679575	1946	1946	1946	1946	0
164	20241224	161400	29679575	1946	1946	1946	1946	0
165	20241224	161300	29679575	1946	1946	1946	1946	0
166	20241224	161200	29679575	1946	1946	1946	1946	0
167	20241224	161100	29679575	1946	1946	1946	1946	0
168	20241224	161000	29679575	1946	1946	1946	1946	0
169	20241224	160900	29679575	1946	1946	1946	1946	0
170	20241224	160800	29679575	1946	1946	1946	1946	0
171	20241224	160700	29679575	1946	1946	1946	1946	0
172	20241224	160600	29679575	1946	1946	1946	1946	0
173	20241224	160500	29679575	1946	1946	1946	1946	0
174	20241224	160400	29679575	1946	1946	1946	1946	0
175	20241224	160300	29679575	1946	1946	1946	1946	0
176	20241224	160200	29679575	1946	1946	1946	1946	0
177	20241224	160100	29679575	1946	1946	1946	1946	0
178	20241224	160000	29679575	1946	1946	1946	1946	0
179	20241224	155900	29679575	1946	1946	1946	1946	0
180	20241224	155800	29679575	1946	1946	1946	1946	0
181	20241224	155700	29679575	1946	1946	1946	1946	0
182	20241224	155600	29679575	1946	1946	1946	1946	985
183	20241224	155500	29679575	1946	1946	1946	1946	0
184	20241224	155400	29679575	1946	1946	1946	1946	0
185	20241224	155300	29679575	1946	1946	1946	1946	0
186	20241224	155200	29679575	1946	1946	1946	1946	0
187	20241224	155100	29679575	1946	1946	1946	1946	0
188	20241224	155000	29679575	1946	1946	1946	1946	0
189	20241224	154900	29679575	1946	1946	1946	1946	0
190	20241224	154800	29679575	1946	1946	1946	1946	0
191	20241224	154700	29679575	1946	1946	1946	1946	0
192	20241224	154600	29679575	1946	1946	1946	1946	0
193	20241224	154500	29679575	1946	1946	1946	1946	0
194	20241224	154400	29679575	1946	1946	1946	1946	0
195	20241224	154300	29679575	1946	1946	1946	1946	0
196	20241224	154200	29679575	1946	1946	1946	1946	0
197	20241224	154100	29679575	1946	1946	1946	1946	0
198	20241224	154000	29679575	1946	1946	1946	1946	0
199	20241224	153900	29679575	1946	1946	1946	1946	0
200	20241224	153800	29679575	1946	1946	1946	1946	0
201	20241224	153700	29679575	1946	1946	1946	1946	0
202	20241224	153600	29679575	1946	1946	1946	1946	0
203	20241224	153500	29679575	1946	1946	1946	1946	0
204	20241224	153400	29679575	1946	1946	1946	1946	0
205	20241224	153300	29679575	1946	1946	1946	1946	0
206	20241224	153200	29679575	1946	1946	1946	1946	0
207	20241224	153100	29679575	1946	1946	1946	1946	0
208	20241224	153000	29679575	1946	1946	1946	1946	985
209	20241224	152900	27762765	1949	1949	1949	1949	0
210	20241224	152800	27762765	1949	1949	1949	1949	0
211	20241224	152700	27762765	1949	1949	1949	1949	0
212	20241224	152600	27762765	1949	1949	1949	1949	0
213	20241224	152500	27762765	1949	1949	1949	1949	0
214	20241224	152400	27762765	1949	1949	1949	1949	0
215	20241224	152300	27762765	1949	1949	1949	1949	0
216	20241224	152200	27762765	1949	1949	1949	1949	0
217	20241224	152100	27762765	1949	1949	1949	1949	0
218	20241224	152000	27762765	1949	1949	1949	1949	0
219	20241224	151900	27762765	1949	1949	1949	1949	0
220	20241224	151800	27762765	1949	1949	1949	1949	0
221	20241224	151700	27762765	1949	1949	1949	1949	10
222	20241224	151600	27743275	1950	1950	1950	1950	0
223	20241224	151500	27743275	1950	1950	1950	1950	0
224	20241224	151400	27743275	1950	1950	1950	1950	0
225	20241224	151300	27743275	1950	1951	1951	1950	496
226	20241224	151200	26775976	1953	1953	1953	1953	0
227	20241224	151100	26775976	1953	1953	1953	1953	0
228	20241224	151000	26775976	1953	1953	1953	1953	2
229	20241224	150900	26772070	1950	1950	1950	1950	1
230	20241224	150800	26770120	1950	1950	1950	1950	0
231	20241224	150700	26770120	1950	1950	1950	1950	0
232	20241224	150600	26770120	1950	1950	1950	1950	0
233	20241224	150500	26770120	1950	1950	1950	1950	0
234	20241224	150400	26770120	1950	1950	1950	1950	0
235	20241224	150300	26770120	1950	1950	1950	1950	0
236	20241224	150200	26770120	1950	1950	1950	1950	100
237	20241224	150100	26575120	1950	1950	1950	1950	0
238	20241224	150000	26575120	1950	1950	1950	1950	0
239	20241224	145900	26575120	1950	1950	1950	1950	0
240	20241224	145800	26575120	1950	1950	1950	1950	0
241	20241224	145700	26575120	1950	1950	1950	1950	0
242	20241224	145600	26575120	1950	1950	1950	1950	6
243	20241224	145500	26563420	1950	1950	1950	1950	0
244	20241224	145400	26563420	1950	1950	1950	1950	3
245	20241224	145300	26557570	1950	1950	1950	1950	21
246	20241224	145200	26516620	1950	1950	1950	1950	0
247	20241224	145100	26516620	1950	1950	1950	1950	12
248	20241224	145000	26493220	1950	1950	1950	1950	0
249	20241224	144900	26493220	1950	1950	1950	1950	0
250	20241224	144800	26493220	1950	1950	1950	1950	0
251	20241224	144700	26493220	1950	1950	1950	1950	0
252	20241224	144600	26493220	1950	1950	1950	1950	0
253	20241224	144500	26493220	1950	1950	1950	1950	0
254	20241224	144400	26493220	1950	1950	1950	1950	20
255	20241224	144300	26454220	1952	1952	1952	1952	0
256	20241224	144200	26454220	1952	1952	1952	1952	0
257	20241224	144100	26454220	1952	1952	1952	1952	500
258	20241224	144000	25478220	1954	1954	1954	1954	0
259	20241224	143900	25478220	1954	1954	1954	1954	4
260	20241224	143800	25470404	1955	1955	1955	1955	0
261	20241224	143700	25470404	1955	1955	1955	1955	0
262	20241224	143600	25470404	1955	1955	1955	1955	0
263	20241224	143500	25470404	1955	1955	1955	1955	0
264	20241224	143400	25470404	1955	1955	1955	1955	0
265	20241224	143300	25470404	1955	1955	1955	1955	0
266	20241224	143200	25470404	1955	1955	1955	1955	0
267	20241224	143100	25470404	1955	1955	1955	1955	0
268	20241224	143000	25470404	1955	1955	1955	1955	0
269	20241224	142900	25470404	1955	1955	1955	1955	0
270	20241224	142800	25470404	1955	1955	1955	1955	0
271	20241224	142700	25470404	1955	1955	1955	1955	0
272	20241224	142600	25470404	1955	1955	1955	1955	0
273	20241224	142500	25470404	1955	1955	1955	1955	0
274	20241224	142400	25470404	1955	1955	1955	1955	0
275	20241224	142300	25470404	1955	1955	1955	1955	0
276	20241224	142200	25470404	1955	1955	1955	1955	0
277	20241224	142100	25470404	1955	1955	1955	1955	0
278	20241224	142000	25470404	1955	1955	1955	1955	0
279	20241224	141900	25470404	1955	1955	1955	1955	0
280	20241224	141800	25470404	1955	1955	1955	1955	0
281	20241224	141700	25470404	1955	1955	1955	1955	0
282	20241224	141600	25470404	1955	1955	1955	1955	0
283	20241224	141500	25470404	1955	1955	1955	1955	0
284	20241224	141400	25470404	1955	1955	1955	1955	0
285	20241224	141300	25470404	1955	1955	1955	1955	0
286	20241224	141200	25470404	1955	1955	1955	1955	0
287	20241224	141100	25470404	1955	1955	1955	1955	0
288	20241224	141000	25470404	1955	1955	1955	1955	0
289	20241224	140900	25470404	1955	1955	1955	1955	0
290	20241224	140800	25470404	1955	1955	1955	1955	0
291	20241224	140700	25470404	1955	1955	1955	1955	0
292	20241224	140600	25470404	1955	1955	1955	1955	0
293	20241224	140500	25470404	1955	1955	1955	1955	0
294	20241224	140400	25470404	1955	1955	1955	1955	0
295	20241224	140300	25470404	1955	1955	1955	1955	0
296	20241224	140200	25470404	1955	1955	1955	1955	0
297	20241224	140100	25470404	1955	1955	1955	1955	0
298	20241224	140000	25470404	1955	1955	1955	1955	0
299	20241224	135900	25470404	1955	1955	1955	1955	0
300	20241224	135800	25470404	1955	1955	1955	1955	0
301	20241224	135700	25470404	1955	1955	1955	1955	0
302	20241224	135600	25470404	1955	1955	1955	1955	0
303	20241224	135500	25470404	1955	1955	1955	1955	0
304	20241224	135400	25470404	1955	1955	1955	1955	0
305	20241224	135300	25470404	1955	1955	1955	1955	0
306	20241224	135200	25470404	1955	1955	1955	1955	0
307	20241224	135100	25470404	1955	1955	1955	1955	50
308	20241224	135000	25372654	1955	1955	1955	1955	0
309	20241224	134900	25372654	1955	1955	1955	1955	0
310	20241224	134800	25372654	1955	1955	1955	1955	0
311	20241224	134700	25372654	1955	1955	1955	1955	0
312	20241224	134600	25372654	1955	1955	1955	1955	0
313	20241224	134500	25372654	1955	1954	1955	1954	257
314	20241224	134400	24870269	1954	1954	1954	1954	0
315	20241224	134300	24870269	1954	1954	1954	1954	0
316	20241224	134200	24870269	1954	1954	1954	1954	0
317	20241224	134100	24870269	1954	1954	1954	1954	8
318	20241224	134000	24854637	1954	1954	1954	1954	127
319	20241224	133900	24606479	1946	1946	1946	1946	0
320	20241224	133800	24606479	1946	1946	1946	1946	0
321	20241224	133700	24606479	1946	1946	1946	1946	0
322	20241224	133600	24606479	1946	1946	1946	1946	0
323	20241224	133500	24606479	1946	1946	1946	1946	0
324	20241224	133400	24606479	1946	1946	1946	1946	0
325	20241224	133300	24606479	1946	1946	1946	1946	0
326	20241224	133200	24606479	1946	1946	1946	1946	0
327	20241224	133100	24606479	1946	1946	1946	1946	0
328	20241224	133000	24606479	1946	1946	1946	1946	0
329	20241224	132900	24606479	1946	1946	1946	1946	0
330	20241224	132800	24606479	1946	1946	1946	1946	0
331	20241224	132700	24606479	1946	1946	1946	1946	0
332	20241224	132600	24606479	1946	1946	1946	1946	0
333	20241224	132500	24606479	1946	1946	1946	1946	0
334	20241224	132400	24606479	1946	1946	1946	1946	0
335	20241224	132300	24606479	1946	1946	1946	1946	0
336	20241224	132200	24606479	1946	1946	1946	1946	0
337	20241224	132100	24606479	1946	1946	1946	1946	0
338	20241224	132000	24606479	1946	1946	1946	1946	0
339	20241224	131900	24606479	1946	1946	1946	1946	0
340	20241224	131800	24606479	1946	1946	1946	1946	0
341	20241224	131700	24606479	1946	1946	1946	1946	0
342	20241224	131600	24606479	1946	1946	1946	1946	0
343	20241224	131500	24606479	1946	1946	1946	1946	0
344	20241224	131400	24606479	1946	1946	1946	1946	0
345	20241224	131300	24606479	1946	1946	1946	1946	0
346	20241224	131200	24606479	1946	1946	1946	1946	0
347	20241224	131100	24606479	1946	1946	1946	1946	0
348	20241224	131000	24606479	1946	1946	1946	1946	0
349	20241224	130900	24606479	1946	1946	1946	1946	0
350	20241224	130800	24606479	1946	1946	1946	1946	0
351	20241224	130700	24606479	1946	1946	1946	1946	0
352	20241224	130600	24606479	1946	1946	1946	1946	0
353	20241224	130500	24606479	1946	1946	1946	1946	0
354	20241224	130400	24606479	1946	1946	1946	1946	0
355	20241224	130300	24606479	1946	1946	1946	1946	0
356	20241224	130200	24606479	1946	1946	1946	1946	1
357	20241224	130100	24604533	1946	1947	1947	1946	100
358	20241224	130000	24409900	1947	1947	1947	1947	20
359	20241224	125900	24370960	1954	1954	1954	1954	0
360	20241224	125800	24370960	1954	1954	1954	1954	2
361	20241224	125700	24367052	1947	1947	1947	1947	0
362	20241224	125600	24367052	1947	1949	1949	1947	297
363	20241224	125500	23788758	1950	1950	1950	1950	0
364	20241224	125400	23788758	1950	1950	1950	1950	5
365	20241224	125300	23779008	1950	1955	1955	1950	72
366	20241224	125200	23638598	1955	1955	1955	1955	0
367	20241224	125100	23638598	1955	1955	1955	1955	0
368	20241224	125000	23638598	1955	1955	1955	1955	0
369	20241224	124900	23638598	1955	1955	1955	1955	2
370	20241224	124800	23634688	1955	1955	1955	1955	0
371	20241224	124700	23634688	1955	1955	1955	1955	0
372	20241224	124600	23634688	1955	1955	1955	1955	0
373	20241224	124500	23634688	1955	1955	1955	1955	101
374	20241224	124400	23437233	1956	1956	1956	1956	0
375	20241224	124300	23437233	1956	1955	1956	1955	100
376	20241224	124200	23241732	1955	1955	1955	1955	0
377	20241224	124100	23241732	1955	1955	1955	1955	1
378	20241224	124000	23239777	1954	1954	1954	1954	0
379	20241224	123900	23239777	1954	1954	1954	1954	0
380	20241224	123800	23239777	1954	1954	1954	1954	0
381	20241224	123700	23239777	1954	1954	1954	1954	0
382	20241224	123600	23239777	1954	1954	1954	1954	1
383	20241224	123500	23237823	1954	1954	1954	1954	0
384	20241224	123400	23237823	1954	1954	1954	1954	0
385	20241224	123300	23237823	1954	1954	1954	1954	0
386	20241224	123200	23237823	1954	1954	1954	1954	2
387	20241224	123100	23233915	1954	1954	1954	1954	0
388	20241224	123000	23233915	1954	1954	1954	1954	101
389	20241224	122900	23036561	1955	1955	1955	1955	0
390	20241224	122800	23036561	1955	1955	1955	1955	0
391	20241224	122700	23036561	1955	1955	1955	1955	2
392	20241224	122600	23032651	1955	1955	1955	1955	0
393	20241224	122500	23032651	1955	1955	1955	1955	0
394	20241224	122400	23032651	1955	1955	1955	1955	0
395	20241224	122300	23032651	1955	1955	1955	1955	1
396	20241224	122200	23030696	1955	1955	1955	1955	0
397	20241224	122100	23030696	1955	1955	1955	1955	0
398	20241224	122000	23030696	1955	1955	1955	1955	0
399	20241224	121900	23030696	1955	1955	1955	1955	1
400	20241224	121800	23028741	1955	1955	1955	1955	0
401	20241224	121700	23028741	1955	1955	1955	1955	0
402	20241224	121600	23028741	1955	1955	1955	1955	0
403	20241224	121500	23028741	1955	1955	1955	1955	2
404	20241224	121400	23024831	1955	1955	1955	1955	0
405	20241224	121300	23024831	1955	1955	1955	1955	0
406	20241224	121200	23024831	1955	1955	1955	1955	5
407	20241224	121100	23015056	1955	1955	1955	1955	1
408	20241224	121000	23013101	1949	1949	1949	1949	0
409	20241224	120900	23013101	1949	1949	1949	1949	4
410	20241224	120800	23005305	1949	1949	1949	1949	0
411	20241224	120700	23005305	1949	1949	1949	1949	0
412	20241224	120600	23005305	1949	1949	1949	1949	1
413	20241224	120500	23003356	1948	1948	1948	1948	0
414	20241224	120400	23003356	1948	1948	1948	1948	4
415	20241224	120300	22995564	1948	1948	1948	1948	0
416	20241224	120200	22995564	1948	1948	1948	1948	16
417	20241224	120100	22964396	1948	1948	1948	1948	0
418	20241224	120000	22964396	1948	1948	1948	1948	0
419	20241224	115900	22964396	1948	1948	1948	1948	1
420	20241224	115800	22962448	1948	1948	1948	1948	231
421	20241224	115700	22512460	1948	1948	1948	1948	2
422	20241224	115600	22508564	1948	1948	1948	1948	142
423	20241224	115500	22231948	1955	1955	1955	1955	0
424	20241224	115400	22231948	1955	1955	1955	1955	0
425	20241224	115300	22231948	1955	1955	1955	1955	1
426	20241224	115200	22229993	1955	1955	1955	1955	0
427	20241224	115100	22229993	1955	1955	1955	1955	0
428	20241224	115000	22229993	1955	1955	1955	1955	0
429	20241224	114900	22229993	1955	1955	1955	1955	2
430	20241224	114800	22226083	1955	1955	1955	1955	0
431	20241224	114700	22226083	1955	1955	1955	1955	0
432	20241224	114600	22226083	1955	1955	1955	1955	0
433	20241224	114500	22226083	1955	1955	1955	1955	0
434	20241224	114400	22226083	1955	1955	1955	1955	1
435	20241224	114300	22224128	1955	1955	1955	1955	0
436	20241224	114200	22224128	1955	1955	1955	1955	0
437	20241224	114100	22224128	1955	1955	1955	1955	0
438	20241224	114000	22224128	1955	1955	1955	1955	3
439	20241224	113900	22218263	1955	1955	1955	1955	0
440	20241224	113800	22218263	1955	1955	1955	1955	0
441	20241224	113700	22218263	1955	1955	1955	1955	0
442	20241224	113600	22218263	1955	1955	1955	1955	1
443	20241224	113500	22216308	1955	1955	1955	1955	0
444	20241224	113400	22216308	1955	1955	1955	1955	0
445	20241224	113300	22216308	1955	1955	1955	1955	0
446	20241224	113200	22216308	1955	1955	1955	1955	2
447	20241224	113100	22212398	1948	1948	1948	1948	0
448	20241224	113000	22212398	1948	1948	1948	1948	64
449	20241224	112900	22087726	1948	1948	1948	1948	2
450	20241224	112800	22083830	1955	1955	1955	1955	52
451	20241224	112700	21982170	1948	1948	1948	1948	0
452	20241224	112600	21982170	1948	1948	1948	1948	2
453	20241224	112500	21978274	1955	1955	1955	1955	0
454	20241224	112400	21978274	1955	1955	1955	1955	0
455	20241224	112300	21978274	1955	1955	1955	1955	2
456	20241224	112200	21974364	1947	1947	1947	1947	0
457	20241224	112100	21974364	1947	1947	1947	1947	0
458	20241224	112000	21974364	1947	1947	1947	1947	0
459	20241224	111900	21974364	1947	1955	1955	1947	7
460	20241224	111800	21960727	1955	1955	1955	1955	10
461	20241224	111700	21941177	1957	1957	1957	1957	0
462	20241224	111600	21941177	1957	1957	1957	1957	0
463	20241224	111500	21941177	1957	1957	1957	1957	1
464	20241224	111400	21939220	1954	1954	1954	1954	1
465	20241224	111300	21937266	1955	1955	1955	1955	0
466	20241224	111200	21937266	1955	1955	1955	1955	0
467	20241224	111100	21937266	1955	1954	1955	1954	350
468	20241224	111000	21253335	1954	1954	1954	1954	5
469	20241224	110900	21243565	1954	1954	1954	1954	0
470	20241224	110800	21243565	1954	1954	1954	1954	0
471	20241224	110700	21243565	1954	1954	1954	1954	0
472	20241224	110600	21243565	1954	1954	1954	1954	2
473	20241224	110500	21239657	1954	1954	1954	1954	0
474	20241224	110400	21239657	1954	1954	1954	1954	0
475	20241224	110300	21239657	1954	1954	1954	1954	0
476	20241224	110200	21239657	1954	1954	1954	1954	1
477	20241224	110100	21237703	1954	1954	1954	1954	2
478	20241224	110000	21233795	1954	1954	1954	1954	0
479	20241224	105900	21233795	1954	1954	1954	1954	0
480	20241224	105800	21233795	1954	1954	1954	1954	1
481	20241224	105700	21231841	1944	1944	1944	1944	0
482	20241224	105600	21231841	1944	1945	1945	1944	702
483	20241224	105500	19867053	1954	1954	1954	1954	0
484	20241224	105400	19867053	1954	1954	1954	1954	0
485	20241224	105300	19867053	1954	1954	1954	1954	1
486	20241224	105200	19865099	1954	1954	1954	1954	0
487	20241224	105100	19865099	1954	1954	1954	1954	0
488	20241224	105000	19865099	1954	1954	1954	1954	0
489	20241224	104900	19865099	1954	1954	1954	1954	9
490	20241224	104800	19847513	1954	1954	1954	1954	0
491	20241224	104700	19847513	1954	1954	1954	1954	0
492	20241224	104600	19847513	1954	1954	1954	1954	0
493	20241224	104500	19847513	1954	1954	1954	1954	2
494	20241224	104400	19843605	1944	1944	1944	1944	289
495	20241224	104300	19281789	1945	1945	1945	1945	360
496	20241224	104200	18581589	1946	1946	1946	1946	100
497	20241224	104100	18386989	1945	1946	1946	1945	194
498	20241224	104000	18009648	1956	1956	1956	1956	1
499	20241224	103900	18007692	1946	1946	1946	1946	211
500	20241224	103800	17597086	1958	1958	1958	1958	0
501	20241224	103700	17597086	1958	1958	1958	1958	0
502	20241224	103600	17597086	1958	1958	1958	1958	1
503	20241224	103500	17595128	1947	1947	1947	1947	200
504	20241224	103400	17205728	1947	1947	1947	1947	0
505	20241224	103300	17205728	1947	1949	1949	1947	1888
506	20241224	103200	13529782	1947	1953	1953	1947	1000
507	20241224	103100	11580528	1959	1959	1959	1959	2
508	20241224	103000	11576610	1959	1959	1959	1959	0
509	20241224	102900	11576610	1959	1959	1959	1959	0
510	20241224	102800	11576610	1959	1959	1959	1959	0
511	20241224	102700	11576610	1959	1959	1959	1959	1
512	20241224	102600	11574651	1960	1960	1960	1960	0
513	20241224	102500	11574651	1960	1960	1960	1960	0
514	20241224	102400	11574651	1960	1960	1960	1960	350
515	20241224	102300	10888651	1960	1960	1960	1960	1
516	20241224	102200	10886691	1960	1960	1960	1960	0
517	20241224	102100	10886691	1960	1960	1960	1960	0
518	20241224	102000	10886691	1960	1960	1960	1960	0
519	20241224	101900	10886691	1960	1960	1960	1960	0
520	20241224	101800	10886691	1960	1960	1960	1960	11
521	20241224	101700	10865131	1960	1960	1960	1960	0
522	20241224	101600	10865131	1960	1960	1960	1960	0
523	20241224	101500	10865131	1960	1960	1960	1960	0
524	20241224	101400	10865131	1960	1960	1960	1960	2
525	20241224	101300	10861211	1960	1960	1960	1960	0
526	20241224	101200	10861211	1960	1960	1960	1960	0
527	20241224	101100	10861211	1960	1960	1960	1960	0
528	20241224	101000	10861211	1960	1960	1960	1960	2
529	20241224	100900	10857291	1960	1960	1960	1960	0
530	20241224	100800	10857291	1960	1960	1960	1960	1
531	20241224	100700	10855331	1951	1952	1952	1951	898
532	20241224	100600	9102741	1952	1961	1961	1952	412
533	20241224	100500	8298138	1961	1961	1961	1961	0
534	20241224	100400	8298138	1961	1961	1961	1961	0
535	20241224	100300	8298138	1961	1961	1961	1961	2
536	20241224	100200	8294216	1963	1963	1963	1963	0
537	20241224	100100	8294216	1963	1963	1963	1963	1
538	20241224	100000	8292253	1963	1963	1963	1963	1
539	20241224	095900	8290290	1963	1963	1963	1963	0
540	20241224	095800	8290290	1963	1963	1963	1963	0
541	20241224	095700	8290290	1963	1964	1964	1963	63
542	20241224	095600	8166560	1964	1964	1964	1964	0
543	20241224	095500	8166560	1964	1964	1964	1964	0
544	20241224	095400	8166560	1964	1964	1964	1964	2
545	20241224	095300	8162632	1954	1965	1965	1954	1501
546	20241224	095200	5229667	1965	1965	1965	1965	0
547	20241224	095100	5229667	1965	1965	1965	1965	8
548	20241224	095000	5213947	1965	1965	1965	1965	0
549	20241224	094900	5213947	1965	1965	1965	1965	0
550	20241224	094800	5213947	1965	1955	1965	1955	300
551	20241224	094700	4627417	1965	1965	1965	1965	4
552	20241224	094600	4619557	1965	1965	1965	1965	0
553	20241224	094500	4619557	1965	1965	1965	1965	0
554	20241224	094400	4619557	1965	1965	1965	1965	2
555	20241224	094300	4615627	1965	1965	1965	1965	0
556	20241224	094200	4615627	1965	1965	1965	1965	0
557	20241224	094100	4615627	1965	1965	1965	1965	0
558	20241224	094000	4615627	1965	1965	1965	1965	2
559	20241224	093900	4611697	1965	1965	1965	1965	1
560	20241224	093800	4609732	1967	1967	1967	1967	0
561	20241224	093700	4609732	1967	1967	1967	1967	81
562	20241224	093600	4450405	1968	1968	1968	1968	8
563	20241224	093500	4434661	1968	1968	1968	1968	3
564	20241224	093400	4428757	1968	1968	1968	1968	1
565	20241224	093300	4426789	1970	1970	1970	1970	0
566	20241224	093200	4426789	1970	1970	1970	1970	2
567	20241224	093100	4422849	1954	1963	1963	1954	6
568	20241224	093000	4411107	1963	1963	1963	1963	0
569	20241224	092900	4411107	1963	1963	1963	1963	302
570	20241224	092800	3818281	1963	1963	1963	1963	698
571	20241224	092700	2448107	1963	1963	1963	1963	1
572	20241224	092600	2446144	1963	1963	1963	1963	0
573	20241224	092500	2446144	1963	1963	1963	1963	0
574	20241224	092400	2446144	1963	1963	1963	1963	0
575	20241224	092300	2446144	1963	1963	1963	1963	0
576	20241224	092200	2446144	1963	1963	1963	1963	0
577	20241224	092100	2446144	1963	1963	1963	1963	1
578	20241224	092000	2444181	1963	1963	1963	1963	0
579	20241224	091900	2444181	1963	1963	1963	1963	0
580	20241224	091800	2444181	1963	1963	1963	1963	0
581	20241224	091700	2444181	1963	1963	1963	1963	0
582	20241224	091600	2444181	1963	1963	1963	1963	0
583	20241224	091500	2444181	1963	1963	1963	1963	0
584	20241224	091400	2444181	1963	1963	1963	1963	4
585	20241224	091300	2436329	1953	1953	1953	1953	270
586	20241224	091200	1909019	1958	1959	1959	1958	10
587	20241224	091100	1889434	1959	1959	1959	1959	1
588	20241224	091000	1887475	1960	1960	1960	1960	0
589	20241224	090900	1887475	1960	1954	1960	1953	127
590	20241224	090800	1639325	1960	1960	1960	1960	0
591	20241224	090700	1639325	1960	1960	1960	1960	0
592	20241224	090600	1639325	1960	1960	1960	1960	0
593	20241224	090500	1639325	1960	1960	1960	1960	0
594	20241224	090400	1639325	1960	1960	1960	1960	0
595	20241224	090300	1639325	1960	1960	1960	1960	0
596	20241224	090200	1639325	1960	1952	1960	1952	312
597	20241224	090100	1029666	1951	1951	1951	1951	35
598	20241224	090000	961381	1951	1950	1951	1950	493