KissMeData/267320/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	210000	101518722	1909	1909	1909	1909	382
3	20241230	205900	101518722	1909	1909	1909	1909	0
4	20241230	205800	101518722	1909	1909	1909	1909	0
5	20241230	205700	101518722	1909	1909	1909	1909	0
6	20241230	205600	101518722	1909	1909	1909	1909	0
7	20241230	205500	101518722	1909	1909	1909	1909	0
8	20241230	205400	101518722	1909	1909	1909	1909	0
9	20241230	205300	101518722	1909	1909	1909	1909	0
10	20241230	205200	101518722	1909	1909	1909	1909	0
11	20241230	205100	101518722	1909	1909	1909	1909	0
12	20241230	205000	101518722	1909	1909	1909	1909	0
13	20241230	204900	101518722	1909	1909	1909	1909	0
14	20241230	204800	101518722	1909	1909	1909	1909	0
15	20241230	204700	101518722	1909	1909	1909	1909	0
16	20241230	204600	101518722	1909	1909	1909	1909	0
17	20241230	204500	101518722	1909	1909	1909	1909	0
18	20241230	204400	101518722	1909	1909	1909	1909	0
19	20241230	204300	101518722	1909	1909	1909	1909	0
20	20241230	204200	101518722	1909	1909	1909	1909	0
21	20241230	204100	101518722	1909	1909	1909	1909	0
22	20241230	204000	101518722	1909	1909	1909	1909	0
23	20241230	203900	101518722	1909	1909	1909	1909	0
24	20241230	203800	101518722	1909	1909	1909	1909	0
25	20241230	203700	101518722	1909	1909	1909	1909	0
26	20241230	203600	101518722	1909	1909	1909	1909	0
27	20241230	203500	101518722	1909	1909	1909	1909	0
28	20241230	203400	101518722	1909	1909	1909	1909	0
29	20241230	203300	101518722	1909	1909	1909	1909	0
30	20241230	203200	101518722	1909	1909	1909	1909	0
31	20241230	203100	101518722	1909	1909	1909	1909	0
32	20241230	203000	101518722	1909	1909	1909	1909	382
33	20241230	202900	101518722	1909	1909	1909	1909	0
34	20241230	202800	101518722	1909	1909	1909	1909	0
35	20241230	202700	101518722	1909	1909	1909	1909	0
36	20241230	202600	101518722	1909	1909	1909	1909	0
37	20241230	202500	101518722	1909	1909	1909	1909	0
38	20241230	202400	101518722	1909	1909	1909	1909	0
39	20241230	202300	101518722	1909	1909	1909	1909	0
40	20241230	202200	101518722	1909	1909	1909	1909	0
41	20241230	202100	101518722	1909	1909	1909	1909	0
42	20241230	202000	101518722	1909	1909	1909	1909	0
43	20241230	201900	101518722	1909	1909	1909	1909	0
44	20241230	201800	101518722	1909	1909	1909	1909	0
45	20241230	201700	101518722	1909	1909	1909	1909	0
46	20241230	201600	101518722	1909	1909	1909	1909	0
47	20241230	201500	101518722	1909	1909	1909	1909	0
48	20241230	201400	101518722	1909	1909	1909	1909	0
49	20241230	201300	101518722	1909	1909	1909	1909	0
50	20241230	201200	101518722	1909	1909	1909	1909	0
51	20241230	201100	101518722	1909	1909	1909	1909	0
52	20241230	201000	101518722	1909	1909	1909	1909	0
53	20241230	200900	101518722	1909	1909	1909	1909	0
54	20241230	200800	101518722	1909	1909	1909	1909	0
55	20241230	200700	101518722	1909	1909	1909	1909	0
56	20241230	200600	101518722	1909	1909	1909	1909	0
57	20241230	200500	101518722	1909	1909	1909	1909	0
58	20241230	200400	101518722	1909	1909	1909	1909	0
59	20241230	200300	101518722	1909	1909	1909	1909	0
60	20241230	200200	101518722	1909	1909	1909	1909	0
61	20241230	200100	101518722	1909	1909	1909	1909	0
62	20241230	200000	101518722	1909	1909	1909	1909	382
63	20241230	195900	101518722	1909	1909	1909	1909	0
64	20241230	195800	101518722	1909	1909	1909	1909	0
65	20241230	195700	101518722	1909	1909	1909	1909	0
66	20241230	195600	101518722	1909	1909	1909	1909	0
67	20241230	195500	101518722	1909	1909	1909	1909	0
68	20241230	195400	101518722	1909	1909	1909	1909	0
69	20241230	195300	101518722	1909	1909	1909	1909	0
70	20241230	195200	101518722	1909	1909	1909	1909	0
71	20241230	195100	101518722	1909	1909	1909	1909	0
72	20241230	195000	101518722	1909	1909	1909	1909	0
73	20241230	194900	101518722	1909	1909	1909	1909	0
74	20241230	194800	101518722	1909	1909	1909	1909	0
75	20241230	194700	101518722	1909	1909	1909	1909	0
76	20241230	194600	101518722	1909	1909	1909	1909	0
77	20241230	194500	101518722	1909	1909	1909	1909	0
78	20241230	194400	101518722	1909	1909	1909	1909	0
79	20241230	194300	101518722	1909	1909	1909	1909	0
80	20241230	194200	101518722	1909	1909	1909	1909	0
81	20241230	194100	101518722	1909	1909	1909	1909	0
82	20241230	194000	101518722	1909	1909	1909	1909	0
83	20241230	193900	101518722	1909	1909	1909	1909	0
84	20241230	193800	101518722	1909	1909	1909	1909	0
85	20241230	193700	101518722	1909	1909	1909	1909	0
86	20241230	193600	101518722	1909	1909	1909	1909	0
87	20241230	193500	101518722	1909	1909	1909	1909	0
88	20241230	193400	101518722	1909	1909	1909	1909	0
89	20241230	193300	101518722	1909	1909	1909	1909	0
90	20241230	193200	101518722	1909	1909	1909	1909	0
91	20241230	193100	101518722	1909	1909	1909	1909	0
92	20241230	193000	101518722	1909	1909	1909	1909	382
93	20241230	192900	101518722	1909	1909	1909	1909	0
94	20241230	192800	101518722	1909	1909	1909	1909	0
95	20241230	192700	101518722	1909	1909	1909	1909	0
96	20241230	192600	101518722	1909	1909	1909	1909	0
97	20241230	192500	101518722	1909	1909	1909	1909	0
98	20241230	192400	101518722	1909	1909	1909	1909	0
99	20241230	192300	101518722	1909	1909	1909	1909	0
100	20241230	192200	101518722	1909	1909	1909	1909	0
101	20241230	192100	101518722	1909	1909	1909	1909	0
102	20241230	192000	101518722	1909	1909	1909	1909	0
103	20241230	191900	101518722	1909	1909	1909	1909	0
104	20241230	191800	101518722	1909	1909	1909	1909	0
105	20241230	191700	101518722	1909	1909	1909	1909	0
106	20241230	191600	101518722	1909	1909	1909	1909	0
107	20241230	191500	101518722	1909	1909	1909	1909	0
108	20241230	191400	101518722	1909	1909	1909	1909	0
109	20241230	191300	101518722	1909	1909	1909	1909	0
110	20241230	191200	101518722	1909	1909	1909	1909	0
111	20241230	191100	101518722	1909	1909	1909	1909	0
112	20241230	191000	101518722	1909	1909	1909	1909	0
113	20241230	190900	101518722	1909	1909	1909	1909	0
114	20241230	190800	101518722	1909	1909	1909	1909	0
115	20241230	190700	101518722	1909	1909	1909	1909	0
116	20241230	190600	101518722	1909	1909	1909	1909	0
117	20241230	190500	101518722	1909	1909	1909	1909	0
118	20241230	190400	101518722	1909	1909	1909	1909	0
119	20241230	190300	101518722	1909	1909	1909	1909	0
120	20241230	190200	101518722	1909	1909	1909	1909	0
121	20241230	190100	101518722	1909	1909	1909	1909	0
122	20241230	190000	101518722	1909	1909	1909	1909	382
123	20241230	185900	101518722	1909	1909	1909	1909	0
124	20241230	185800	101518722	1909	1909	1909	1909	0
125	20241230	185700	101518722	1909	1909	1909	1909	0
126	20241230	185600	101518722	1909	1909	1909	1909	0
127	20241230	185500	101518722	1909	1909	1909	1909	0
128	20241230	185400	101518722	1909	1909	1909	1909	0
129	20241230	185300	101518722	1909	1909	1909	1909	0
130	20241230	185200	101518722	1909	1909	1909	1909	0
131	20241230	185100	101518722	1909	1909	1909	1909	0
132	20241230	185000	101518722	1909	1909	1909	1909	0
133	20241230	184900	101518722	1909	1909	1909	1909	0
134	20241230	184800	101518722	1909	1909	1909	1909	0
135	20241230	184700	101518722	1909	1909	1909	1909	0
136	20241230	184600	101518722	1909	1909	1909	1909	0
137	20241230	184500	101518722	1909	1909	1909	1909	0
138	20241230	184400	101518722	1909	1909	1909	1909	0
139	20241230	184300	101518722	1909	1909	1909	1909	0
140	20241230	184200	101518722	1909	1909	1909	1909	0
141	20241230	184100	101518722	1909	1909	1909	1909	0
142	20241230	184000	101518722	1909	1909	1909	1909	0
143	20241230	183900	101518722	1909	1909	1909	1909	0
144	20241230	183800	101518722	1909	1909	1909	1909	0
145	20241230	183700	101518722	1909	1909	1909	1909	0
146	20241230	183600	101518722	1909	1909	1909	1909	0
147	20241230	183500	101518722	1909	1909	1909	1909	0
148	20241230	183400	101518722	1909	1909	1909	1909	0
149	20241230	183300	101518722	1909	1909	1909	1909	0
150	20241230	183200	101518722	1909	1909	1909	1909	0
151	20241230	183100	101518722	1909	1909	1909	1909	0
152	20241230	183000	101518722	1909	1909	1909	1909	382
153	20241230	182900	101518722	1909	1909	1909	1909	0
154	20241230	182800	101518722	1909	1909	1909	1909	0
155	20241230	182700	101518722	1909	1909	1909	1909	0
156	20241230	182600	101518722	1909	1909	1909	1909	0
157	20241230	182500	101518722	1909	1909	1909	1909	0
158	20241230	182400	101518722	1909	1909	1909	1909	0
159	20241230	182300	101518722	1909	1909	1909	1909	0
160	20241230	182200	101518722	1909	1909	1909	1909	0
161	20241230	182100	101518722	1909	1909	1909	1909	0
162	20241230	182000	101518722	1909	1909	1909	1909	0
163	20241230	181900	101518722	1909	1909	1909	1909	0
164	20241230	181800	101518722	1909	1909	1909	1909	0
165	20241230	181700	101518722	1909	1909	1909	1909	0
166	20241230	181600	101518722	1909	1909	1909	1909	0
167	20241230	181500	101518722	1909	1909	1909	1909	0
168	20241230	181400	101518722	1909	1909	1909	1909	0
169	20241230	181300	101518722	1909	1909	1909	1909	0
170	20241230	181200	101518722	1909	1909	1909	1909	0
171	20241230	181100	101518722	1909	1909	1909	1909	0
172	20241230	181000	101518722	1909	1909	1909	1909	0
173	20241230	180900	101518722	1909	1909	1909	1909	0
174	20241230	180800	101518722	1909	1909	1909	1909	0
175	20241230	180700	101518722	1909	1909	1909	1909	0
176	20241230	180600	101518722	1909	1909	1909	1909	0
177	20241230	180500	101518722	1909	1909	1909	1909	0
178	20241230	180400	101518722	1909	1909	1909	1909	0
179	20241230	180300	101518722	1909	1909	1909	1909	0
180	20241230	180200	101518722	1909	1909	1909	1909	0
181	20241230	180100	101518722	1909	1909	1909	1909	0
182	20241230	180000	101518722	1909	1909	1909	1909	382
183	20241230	175900	101518722	1909	1909	1909	1909	0
184	20241230	175800	101518722	1909	1909	1909	1909	0
185	20241230	175700	101518722	1909	1909	1909	1909	0
186	20241230	175600	101518722	1909	1909	1909	1909	0
187	20241230	175500	101518722	1909	1909	1909	1909	0
188	20241230	175400	101518722	1909	1909	1909	1909	0
189	20241230	175300	101518722	1909	1909	1909	1909	0
190	20241230	175200	101518722	1909	1909	1909	1909	0
191	20241230	175100	101518722	1909	1909	1909	1909	0
192	20241230	175000	101518722	1909	1909	1909	1909	0
193	20241230	174900	101518722	1909	1909	1909	1909	0
194	20241230	174800	101518722	1909	1909	1909	1909	0
195	20241230	174700	101518722	1909	1909	1909	1909	0
196	20241230	174600	101518722	1909	1909	1909	1909	0
197	20241230	174500	101518722	1909	1909	1909	1909	0
198	20241230	174400	101518722	1909	1909	1909	1909	0
199	20241230	174300	101518722	1909	1909	1909	1909	0
200	20241230	174200	101518722	1909	1909	1909	1909	0
201	20241230	174100	101518722	1909	1909	1909	1909	0
202	20241230	174000	101518722	1909	1909	1909	1909	0
203	20241230	173900	101518722	1909	1909	1909	1909	0
204	20241230	173800	101518722	1909	1909	1909	1909	0
205	20241230	173700	101518722	1909	1909	1909	1909	0
206	20241230	173600	101518722	1909	1909	1909	1909	0
207	20241230	173500	101518722	1909	1909	1909	1909	0
208	20241230	173400	101518722	1909	1909	1909	1909	0
209	20241230	173300	101518722	1909	1909	1909	1909	0
210	20241230	173200	101518722	1909	1909	1909	1909	0
211	20241230	173100	101518722	1909	1909	1909	1909	0
212	20241230	173000	101518722	1909	1909	1909	1909	382
213	20241230	172900	101518722	1909	1909	1909	1909	0
214	20241230	172800	101518722	1909	1909	1909	1909	0
215	20241230	172700	101518722	1909	1909	1909	1909	0
216	20241230	172600	101518722	1909	1909	1909	1909	0
217	20241230	172500	101518722	1909	1909	1909	1909	0
218	20241230	172400	101518722	1909	1909	1909	1909	0
219	20241230	172300	101518722	1909	1909	1909	1909	0
220	20241230	172200	101518722	1909	1909	1909	1909	0
221	20241230	172100	101518722	1909	1909	1909	1909	0
222	20241230	172000	101518722	1909	1909	1909	1909	0
223	20241230	171900	101518722	1909	1909	1909	1909	0
224	20241230	171800	101518722	1909	1909	1909	1909	0
225	20241230	171700	101518722	1909	1909	1909	1909	0
226	20241230	171600	101518722	1909	1909	1909	1909	0
227	20241230	171500	101518722	1909	1909	1909	1909	0
228	20241230	171400	101518722	1909	1909	1909	1909	0
229	20241230	171300	101518722	1909	1909	1909	1909	0
230	20241230	171200	101518722	1909	1909	1909	1909	0
231	20241230	171100	101518722	1909	1909	1909	1909	0
232	20241230	171000	101518722	1909	1909	1909	1909	0
233	20241230	170900	101518722	1909	1909	1909	1909	0
234	20241230	170800	101518722	1909	1909	1909	1909	0
235	20241230	170700	101518722	1909	1909	1909	1909	0
236	20241230	170600	101518722	1909	1909	1909	1909	0
237	20241230	170500	101518722	1909	1909	1909	1909	0
238	20241230	170400	101518722	1909	1909	1909	1909	0
239	20241230	170300	101518722	1909	1909	1909	1909	0
240	20241230	170200	101518722	1909	1909	1909	1909	0
241	20241230	170100	101518722	1909	1909	1909	1909	0
242	20241230	170000	101518722	1909	1909	1909	1909	382
243	20241230	165900	101518722	1909	1909	1909	1909	0
244	20241230	165800	101518722	1909	1909	1909	1909	0
245	20241230	165700	101518722	1909	1909	1909	1909	0
246	20241230	165600	101518722	1909	1909	1909	1909	0
247	20241230	165500	101518722	1909	1909	1909	1909	0
248	20241230	165400	101518722	1909	1909	1909	1909	0
249	20241230	165300	101518722	1909	1909	1909	1909	0
250	20241230	165200	101518722	1909	1909	1909	1909	0
251	20241230	165100	101518722	1909	1909	1909	1909	0
252	20241230	165000	101518722	1909	1909	1909	1909	0
253	20241230	164900	101518722	1909	1909	1909	1909	0
254	20241230	164800	101518722	1909	1909	1909	1909	0
255	20241230	164700	101518722	1909	1909	1909	1909	0
256	20241230	164600	101518722	1909	1909	1909	1909	0
257	20241230	164500	101518722	1909	1909	1909	1909	0
258	20241230	164400	101518722	1909	1909	1909	1909	0
259	20241230	164300	101518722	1909	1909	1909	1909	0
260	20241230	164200	101518722	1909	1909	1909	1909	0
261	20241230	164100	101518722	1909	1909	1909	1909	0
262	20241230	164000	101518722	1909	1909	1909	1909	0
263	20241230	163900	101518722	1909	1909	1909	1909	0
264	20241230	163800	101518722	1909	1909	1909	1909	0
265	20241230	163700	101518722	1909	1909	1909	1909	0
266	20241230	163600	101518722	1909	1909	1909	1909	0
267	20241230	163500	101518722	1909	1909	1909	1909	0
268	20241230	163400	101518722	1909	1909	1909	1909	0
269	20241230	163300	101518722	1909	1909	1909	1909	0
270	20241230	163200	101518722	1909	1909	1909	1909	0
271	20241230	163100	101518722	1909	1909	1909	1909	0
272	20241230	163000	101518722	1909	1909	1909	1909	382
273	20241230	162900	101518722	1909	1909	1909	1909	0
274	20241230	162800	101518722	1909	1909	1909	1909	0
275	20241230	162700	101518722	1909	1909	1909	1909	0
276	20241230	162600	101518722	1909	1909	1909	1909	0
277	20241230	162500	101518722	1909	1909	1909	1909	0
278	20241230	162400	101518722	1909	1909	1909	1909	0
279	20241230	162300	101518722	1909	1909	1909	1909	0
280	20241230	162200	101518722	1909	1909	1909	1909	0
281	20241230	162100	101518722	1909	1909	1909	1909	0
282	20241230	162000	101518722	1909	1909	1909	1909	0
283	20241230	161900	101518722	1909	1909	1909	1909	0
284	20241230	161800	101518722	1909	1909	1909	1909	0
285	20241230	161700	101518722	1909	1909	1909	1909	0
286	20241230	161600	101518722	1909	1909	1909	1909	0
287	20241230	161500	101518722	1909	1909	1909	1909	0
288	20241230	161400	101518722	1909	1909	1909	1909	0
289	20241230	161300	101518722	1909	1909	1909	1909	0
290	20241230	161200	101518722	1909	1909	1909	1909	0
291	20241230	161100	101518722	1909	1909	1909	1909	0
292	20241230	161000	101518722	1909	1909	1909	1909	0
293	20241230	160900	101518722	1909	1909	1909	1909	0
294	20241230	160800	101518722	1909	1909	1909	1909	0
295	20241230	160700	101518722	1909	1909	1909	1909	0
296	20241230	160600	101518722	1909	1909	1909	1909	0
297	20241230	160500	101518722	1909	1909	1909	1909	0
298	20241230	160400	101518722	1909	1909	1909	1909	0
299	20241230	160300	101518722	1909	1909	1909	1909	0
300	20241230	160200	101518722	1909	1909	1909	1909	0
301	20241230	160100	101518722	1909	1909	1909	1909	0
302	20241230	160000	101518722	1909	1909	1909	1909	382
303	20241230	155900	101518722	1909	1909	1909	1909	0
304	20241230	155800	101518722	1909	1909	1909	1909	0
305	20241230	155700	101518722	1909	1909	1909	1909	0
306	20241230	155600	101518722	1909	1909	1909	1909	0
307	20241230	155500	101518722	1909	1909	1909	1909	0
308	20241230	155400	101518722	1909	1909	1909	1909	0
309	20241230	155300	101518722	1909	1909	1909	1909	0
310	20241230	155200	101518722	1909	1909	1909	1909	0
311	20241230	155100	101518722	1909	1909	1909	1909	0
312	20241230	155000	101518722	1909	1909	1909	1909	0
313	20241230	154900	101518722	1909	1909	1909	1909	0
314	20241230	154800	101518722	1909	1909	1909	1909	0
315	20241230	154700	101518722	1909	1909	1909	1909	0
316	20241230	154600	101518722	1909	1909	1909	1909	0
317	20241230	154500	101518722	1909	1909	1909	1909	0
318	20241230	154400	101518722	1909	1909	1909	1909	0
319	20241230	154300	101518722	1909	1909	1909	1909	0
320	20241230	154200	101518722	1909	1909	1909	1909	0
321	20241230	154100	101518722	1909	1909	1909	1909	0
322	20241230	154000	101518722	1909	1909	1909	1909	0
323	20241230	153900	101518722	1909	1909	1909	1909	0
324	20241230	153800	101518722	1909	1909	1909	1909	0
325	20241230	153700	101518722	1909	1909	1909	1909	0
326	20241230	153600	101518722	1909	1909	1909	1909	0
327	20241230	153500	101518722	1909	1909	1909	1909	0
328	20241230	153400	101518722	1909	1909	1909	1909	0
329	20241230	153300	101518722	1909	1909	1909	1909	0
330	20241230	153200	101518722	1909	1909	1909	1909	0
331	20241230	153100	101518722	1909	1909	1909	1909	0
332	20241230	153000	101518722	1909	1909	1909	1909	764
333	20241230	152900	100789484	1912	1912	1912	1912	0
334	20241230	152800	100789484	1912	1912	1912	1912	0
335	20241230	152700	100789484	1912	1912	1912	1912	0
336	20241230	152600	100789484	1912	1912	1912	1912	0
337	20241230	152500	100789484	1912	1912	1912	1912	0
338	20241230	152400	100789484	1912	1912	1912	1912	0
339	20241230	152300	100789484	1912	1912	1912	1912	0
340	20241230	152200	100789484	1912	1912	1912	1912	0
341	20241230	152100	100789484	1912	1912	1912	1912	0
342	20241230	152000	100789484	1912	1912	1912	1912	0
343	20241230	151900	100789484	1912	1912	1912	1912	0
344	20241230	151800	100789484	1912	1912	1912	1912	5
345	20241230	151700	100779924	1916	1916	1916	1916	0
346	20241230	151600	100779924	1916	1916	1916	1916	0
347	20241230	151500	100779924	1916	1916	1916	1916	0
348	20241230	151400	100779924	1916	1916	1916	1916	1
349	20241230	151300	100778008	1913	1914	1914	1913	744
350	20241230	151200	99354308	1914	1914	1914	1914	0
351	20241230	151100	99354308	1914	1914	1914	1914	1
352	20241230	151000	99352394	1915	1915	1915	1915	0
353	20241230	150900	99352394	1915	1915	1915	1915	0
354	20241230	150800	99352394	1915	1915	1915	1915	0
355	20241230	150700	99352394	1915	1915	1915	1915	0
356	20241230	150600	99352394	1915	1915	1915	1915	0
357	20241230	150500	99352394	1915	1914	1915	1914	16
358	20241230	150400	99321769	1915	1918	1918	1915	313
359	20241230	150300	98722187	1918	1919	1919	1918	4
360	20241230	150200	98714513	1919	1919	1919	1919	0
361	20241230	150100	98714513	1919	1919	1919	1919	0
362	20241230	150000	98714513	1919	1919	1919	1918	593
363	20241230	145900	97576547	1919	1915	1919	1915	49
364	20241230	145800	97482708	1915	1915	1915	1914	693
365	20241230	145700	96155655	1915	1914	1915	1914	10
366	20241230	145600	96136514	1915	1910	1915	1910	1365
367	20241230	145500	93527564	1910	1910	1910	1910	0
368	20241230	145400	93527564	1910	1910	1910	1910	0
369	20241230	145300	93527564	1910	1910	1910	1910	320
370	20241230	145200	92916364	1910	1910	1910	1910	0
371	20241230	145100	92916364	1910	1910	1910	1910	0
372	20241230	145000	92916364	1910	1910	1910	1910	0
373	20241230	144900	92916364	1910	1910	1910	1910	0
374	20241230	144800	92916364	1910	1910	1910	1910	0
375	20241230	144700	92916364	1910	1909	1910	1909	51
376	20241230	144600	92819004	1908	1908	1908	1908	231
377	20241230	144500	92378256	1908	1908	1908	1908	0
378	20241230	144400	92378256	1908	1908	1908	1908	0
379	20241230	144300	92378256	1908	1908	1908	1908	0
380	20241230	144200	92378256	1908	1908	1908	1908	0
381	20241230	144100	92378256	1908	1907	1908	1907	210
382	20241230	144000	91977780	1907	1907	1907	1907	1
383	20241230	143900	91975873	1901	1901	1901	1901	0
384	20241230	143800	91975873	1901	1901	1901	1901	1
385	20241230	143700	91973972	1908	1907	1908	1907	31
386	20241230	143600	91914854	1911	1911	1911	1911	0
387	20241230	143500	91914854	1911	1911	1911	1911	1
388	20241230	143400	91912943	1911	1911	1911	1911	0
389	20241230	143300	91912943	1911	1911	1911	1911	92
390	20241230	143200	91737131	1914	1911	1914	1911	102
391	20241230	143100	91542203	1910	1910	1910	1910	500
392	20241230	143000	90587203	1910	1910	1910	1910	0
393	20241230	142900	90587203	1910	1908	1910	1907	327
394	20241230	142800	89963040	1908	1907	1908	1907	201
395	20241230	142700	89579732	1907	1907	1907	1907	210
396	20241230	142600	89179262	1906	1904	1906	1904	1666
397	20241230	142500	86005754	1904	1904	1904	1904	0
398	20241230	142400	86005754	1904	1904	1904	1904	0
399	20241230	142300	86005754	1904	1904	1904	1904	0
400	20241230	142200	86005754	1904	1904	1904	1904	0
401	20241230	142100	86005754	1904	1900	1904	1900	403
402	20241230	142000	85240042	1904	1905	1905	1904	410
403	20241230	141900	84459392	1905	1905	1905	1905	10
404	20241230	141800	84440342	1905	1905	1905	1905	10
405	20241230	141700	84421292	1905	1905	1905	1905	0
406	20241230	141600	84421292	1905	1905	1905	1905	0
407	20241230	141500	84421292	1905	1900	1905	1900	6
408	20241230	141400	84409887	1904	1904	1904	1900	156
409	20241230	141300	84112943	1903	1900	1903	1900	1453
410	20241230	141200	81349384	1903	1903	1903	1903	0
411	20241230	141100	81349384	1903	1903	1903	1903	0
412	20241230	141000	81349384	1903	1903	1903	1903	0
413	20241230	140900	81349384	1903	1903	1903	1903	0
414	20241230	140800	81349384	1903	1902	1903	1902	101
415	20241230	140700	81157281	1902	1902	1902	1902	0
416	20241230	140600	81157281	1902	1902	1902	1902	0
417	20241230	140500	81157281	1902	1902	1902	1902	1
418	20241230	140400	81155379	1903	1903	1903	1903	0
419	20241230	140300	81155379	1903	1903	1903	1903	0
420	20241230	140200	81155379	1903	1903	1903	1903	0
421	20241230	140100	81155379	1903	1900	1903	1900	924
422	20241230	140000	79399761	1900	1900	1900	1900	0
423	20241230	135900	79399761	1900	1899	1900	1899	376
424	20241230	135800	78685736	1899	1899	1899	1899	0
425	20241230	135700	78685736	1899	1899	1899	1899	0
426	20241230	135600	78685736	1899	1899	1899	1899	0
427	20241230	135500	78685736	1899	1899	1899	1899	0
428	20241230	135400	78685736	1899	1899	1899	1899	126
429	20241230	135300	78446462	1900	1900	1900	1900	1
430	20241230	135200	78444562	1900	1900	1900	1900	0
431	20241230	135100	78444562	1900	1899	1900	1899	26
432	20241230	135000	78395187	1900	1898	1900	1898	1435
433	20241230	134900	75670155	1898	1898	1898	1898	547
434	20241230	134800	74631949	1898	1898	1898	1898	0
435	20241230	134700	74631949	1898	1898	1898	1898	0
436	20241230	134600	74631949	1898	1898	1898	1898	0
437	20241230	134500	74631949	1898	1898	1898	1898	0
438	20241230	134400	74631949	1898	1898	1898	1898	0
439	20241230	134300	74631949	1898	1898	1898	1898	0
440	20241230	134200	74631949	1898	1898	1898	1898	0
441	20241230	134100	74631949	1898	1895	1898	1895	63
442	20241230	134000	74512537	1896	1892	1896	1892	341
443	20241230	133900	73867361	1897	1897	1897	1897	0
444	20241230	133800	73867361	1897	1897	1897	1897	0
445	20241230	133700	73867361	1897	1897	1897	1897	0
446	20241230	133600	73867361	1897	1897	1897	1897	0
447	20241230	133500	73867361	1897	1897	1897	1897	1
448	20241230	133400	73865464	1889	1889	1889	1889	0
449	20241230	133300	73865464	1889	1889	1889	1889	0
450	20241230	133200	73865464	1889	1889	1889	1889	0
451	20241230	133100	73865464	1889	1889	1889	1889	242
452	20241230	133000	73408326	1897	1897	1897	1897	0
453	20241230	132900	73408326	1897	1897	1897	1897	0
454	20241230	132800	73408326	1897	1897	1897	1897	0
455	20241230	132700	73408326	1897	1897	1897	1897	0
456	20241230	132600	73408326	1897	1897	1897	1897	0
457	20241230	132500	73408326	1897	1897	1897	1897	0
458	20241230	132400	73408326	1897	1897	1897	1897	2
459	20241230	132300	73404532	1897	1889	1897	1889	2
460	20241230	132200	73400746	1897	1897	1897	1897	1
461	20241230	132100	73398849	1889	1889	1889	1889	0
462	20241230	132000	73398849	1889	1889	1889	1889	64
463	20241230	131900	73277953	1897	1897	1897	1897	35
464	20241230	131800	73211558	1898	1898	1898	1898	0
465	20241230	131700	73211558	1898	1898	1898	1898	0
466	20241230	131600	73211558	1898	1898	1898	1898	0
467	20241230	131500	73211558	1898	1898	1898	1898	0
468	20241230	131400	73211558	1898	1898	1898	1898	0
469	20241230	131300	73211558	1898	1898	1898	1898	0
470	20241230	131200	73211558	1898	1898	1898	1898	2
471	20241230	131100	73207762	1889	1889	1889	1889	0
472	20241230	131000	73207762	1889	1889	1889	1889	413
473	20241230	130900	72427605	1899	1889	1899	1889	4
474	20241230	130800	72420029	1899	1899	1899	1899	0
475	20241230	130700	72420029	1899	1899	1899	1899	0
476	20241230	130600	72420029	1899	1899	1899	1899	0
477	20241230	130500	72420029	1899	1899	1899	1899	0
478	20241230	130400	72420029	1899	1899	1899	1899	0
479	20241230	130300	72420029	1899	1899	1899	1899	0
480	20241230	130200	72420029	1899	1899	1899	1899	0
481	20241230	130100	72420029	1899	1899	1899	1899	0
482	20241230	130000	72420029	1899	1899	1899	1899	0
483	20241230	125900	72420029	1899	1899	1899	1899	0
484	20241230	125800	72420029	1899	1899	1899	1899	10
485	20241230	125700	72401039	1899	1899	1899	1899	20
486	20241230	125600	72363059	1899	1899	1899	1899	5
487	20241230	125500	72353564	1899	1899	1899	1899	0
488	20241230	125400	72353564	1899	1899	1899	1899	0
489	20241230	125300	72353564	1899	1899	1899	1899	0
490	20241230	125200	72353564	1899	1899	1899	1899	0
491	20241230	125100	72353564	1899	1899	1899	1899	0
492	20241230	125000	72353564	1899	1899	1899	1899	0
493	20241230	124900	72353564	1899	1889	1899	1889	4
494	20241230	124800	72345998	1899	1899	1899	1899	0
495	20241230	124700	72345998	1899	1899	1899	1899	10
496	20241230	124600	72327008	1899	1899	1899	1889	396
497	20241230	124500	71576714	1899	1898	1899	1898	21
498	20241230	124400	71536855	1899	1899	1899	1899	0
499	20241230	124300	71536855	1899	1899	1899	1899	0
500	20241230	124200	71536855	1899	1899	1899	1899	0
501	20241230	124100	71536855	1899	1899	1899	1899	0
502	20241230	124000	71536855	1899	1899	1899	1899	5
503	20241230	123900	71527360	1899	1899	1899	1899	0
504	20241230	123800	71527360	1899	1899	1899	1899	0
505	20241230	123700	71527360	1899	1899	1899	1899	0
506	20241230	123600	71527360	1899	1899	1899	1899	0
507	20241230	123500	71527360	1899	1898	1899	1898	271
508	20241230	123400	71013001	1898	1898	1898	1898	0
509	20241230	123300	71013001	1898	1898	1898	1898	0
510	20241230	123200	71013001	1898	1898	1898	1898	0
511	20241230	123100	71013001	1898	1898	1898	1898	6
512	20241230	123000	71001613	1898	1898	1898	1898	0
513	20241230	122900	71001613	1898	1898	1898	1898	280
514	20241230	122800	70470173	1898	1898	1898	1898	0
515	20241230	122700	70470173	1898	1898	1898	1898	0
516	20241230	122600	70470173	1898	1898	1898	1898	0
517	20241230	122500	70470173	1898	1898	1898	1898	0
518	20241230	122400	70470173	1898	1898	1898	1898	0
519	20241230	122300	70470173	1898	1898	1898	1898	0
520	20241230	122200	70470173	1898	1898	1898	1898	0
521	20241230	122100	70470173	1898	1898	1898	1898	3
522	20241230	122000	70464479	1898	1898	1898	1898	0
523	20241230	121900	70464479	1898	1898	1898	1898	194
524	20241230	121800	70096267	1898	1898	1898	1898	0
525	20241230	121700	70096267	1898	1898	1898	1898	0
526	20241230	121600	70096267	1898	1890	1898	1890	2
527	20241230	121500	70092479	1899	1899	1899	1899	0
528	20241230	121400	70092479	1899	1899	1899	1899	0
529	20241230	121300	70092479	1899	1899	1899	1899	0
530	20241230	121200	70092479	1899	1899	1899	1899	0
531	20241230	121100	70092479	1899	1899	1899	1899	0
532	20241230	121000	70092479	1899	1899	1899	1899	0
533	20241230	120900	70092479	1899	1899	1899	1899	0
534	20241230	120800	70092479	1899	1899	1899	1899	0
535	20241230	120700	70092479	1899	1899	1899	1899	0
536	20241230	120600	70092479	1899	1899	1899	1899	0
537	20241230	120500	70092479	1899	1899	1899	1899	0
538	20241230	120400	70092479	1899	1899	1899	1899	0
539	20241230	120300	70092479	1899	1899	1899	1899	0
540	20241230	120200	70092479	1899	1899	1899	1899	0
541	20241230	120100	70092479	1899	1899	1899	1899	50
542	20241230	120000	69997529	1899	1899	1899	1899	0
543	20241230	115900	69997529	1899	1899	1899	1899	0
544	20241230	115800	69997529	1899	1899	1899	1899	1
545	20241230	115700	69995630	1889	1889	1889	1889	0
546	20241230	115600	69995630	1889	1889	1889	1889	800
547	20241230	115500	68484430	1899	1899	1899	1899	0
548	20241230	115400	68484430	1899	1899	1899	1899	0
549	20241230	115300	68484430	1899	1899	1899	1899	0
550	20241230	115200	68484430	1899	1899	1899	1899	0
551	20241230	115100	68484430	1899	1899	1899	1899	0
552	20241230	115000	68484430	1899	1899	1899	1899	0
553	20241230	114900	68484430	1899	1899	1899	1899	3
554	20241230	114800	68478733	1899	1899	1899	1899	0
555	20241230	114700	68478733	1899	1899	1899	1899	0
556	20241230	114600	68478733	1899	1899	1899	1899	0
557	20241230	114500	68478733	1899	1899	1899	1899	0
558	20241230	114400	68478733	1899	1899	1899	1899	0
559	20241230	114300	68478733	1899	1899	1899	1899	0
560	20241230	114200	68478733	1899	1899	1899	1899	0
561	20241230	114100	68478733	1899	1899	1899	1899	1
562	20241230	114000	68476834	1899	1899	1899	1899	0
563	20241230	113900	68476834	1899	1899	1899	1899	18
564	20241230	113800	68442652	1899	1899	1899	1899	0
565	20241230	113700	68442652	1899	1899	1899	1899	0
566	20241230	113600	68442652	1899	1899	1899	1899	0
567	20241230	113500	68442652	1899	1899	1899	1899	0
568	20241230	113400	68442652	1899	1897	1899	1897	349
569	20241230	113300	67780384	1897	1889	1897	1889	12
570	20241230	113200	67757700	1897	1897	1897	1897	0
571	20241230	113100	67757700	1897	1897	1897	1897	0
572	20241230	113000	67757700	1897	1897	1897	1897	0
573	20241230	112900	67757700	1897	1897	1897	1897	0
574	20241230	112800	67757700	1897	1897	1897	1897	0
575	20241230	112700	67757700	1897	1897	1897	1888	216
576	20241230	112600	67349687	1889	1889	1889	1889	1
577	20241230	112500	67347798	1897	1897	1897	1897	0
578	20241230	112400	67347798	1897	1897	1897	1897	0
579	20241230	112300	67347798	1897	1897	1897	1897	0
580	20241230	112200	67347798	1897	1897	1897	1897	1
581	20241230	112100	67345901	1889	1897	1897	1889	1003
582	20241230	112000	65451210	1898	1898	1898	1898	0
583	20241230	111900	65451210	1898	1898	1898	1898	0
584	20241230	111800	65451210	1898	1898	1898	1898	0
585	20241230	111700	65451210	1898	1898	1898	1898	0
586	20241230	111600	65451210	1898	1898	1898	1898	0
587	20241230	111500	65451210	1898	1898	1898	1898	0
588	20241230	111400	65451210	1898	1898	1898	1898	0
589	20241230	111300	65451210	1898	1898	1898	1898	0
590	20241230	111200	65451210	1898	1898	1898	1898	0
591	20241230	111100	65451210	1898	1898	1898	1898	0
592	20241230	111000	65451210	1898	1898	1898	1898	3
593	20241230	110900	65445516	1899	1899	1899	1899	0
594	20241230	110800	65445516	1899	1899	1899	1899	0
595	20241230	110700	65445516	1899	1899	1899	1899	0
596	20241230	110600	65445516	1899	1899	1899	1899	0
597	20241230	110500	65445516	1899	1899	1899	1899	0
598	20241230	110400	65445516	1899	1899	1899	1899	0
599	20241230	110300	65445516	1899	1899	1899	1899	0
600	20241230	110200	65445516	1899	1899	1899	1899	0
601	20241230	110100	65445516	1899	1899	1899	1899	1
602	20241230	110000	65443617	1896	1896	1896	1896	397
603	20241230	105900	64690905	1899	1899	1899	1899	0
604	20241230	105800	64690905	1899	1899	1899	1899	0
605	20241230	105700	64690905	1899	1899	1899	1899	0
606	20241230	105600	64690905	1899	1899	1899	1899	1
607	20241230	105500	64689006	1899	1899	1899	1899	0
608	20241230	105400	64689006	1899	1899	1899	1899	0
609	20241230	105300	64689006	1899	1899	1899	1899	1
610	20241230	105200	64687107	1898	1898	1898	1898	10
611	20241230	105100	64668127	1899	1899	1899	1899	0
612	20241230	105000	64668127	1899	1899	1899	1899	42
613	20241230	104900	64588369	1899	1899	1899	1899	0
614	20241230	104800	64588369	1899	1899	1899	1899	0
615	20241230	104700	64588369	1899	1899	1899	1899	0
616	20241230	104600	64588369	1899	1899	1899	1899	0
617	20241230	104500	64588369	1899	1899	1899	1899	0
618	20241230	104400	64588369	1899	1896	1899	1896	151
619	20241230	104300	64302070	1899	1899	1899	1899	5
620	20241230	104200	64292575	1899	1899	1899	1899	0
621	20241230	104100	64292575	1899	1899	1899	1899	70
622	20241230	104000	64159645	1899	1899	1899	1899	0
623	20241230	103900	64159645	1899	1899	1899	1899	0
624	20241230	103800	64159645	1899	1899	1899	1899	0
625	20241230	103700	64159645	1899	1898	1899	1898	660
626	20241230	103600	62906963	1898	1898	1898	1898	40
627	20241230	103500	62831043	1898	1898	1898	1898	20
628	20241230	103400	62793083	1899	1899	1899	1899	0
629	20241230	103300	62793083	1899	1899	1899	1899	0
630	20241230	103200	62793083	1899	1895	1899	1895	211
631	20241230	103100	62393011	1897	1897	1897	1897	0
632	20241230	103000	62393011	1897	1897	1897	1897	0
633	20241230	102900	62393011	1897	1897	1897	1897	1
634	20241230	102800	62391114	1881	1881	1881	1881	68
635	20241230	102700	62263206	1897	1881	1897	1881	29
636	20241230	102600	62208641	1898	1899	1899	1881	5353
637	20241230	102500	52114430	1886	1886	1886	1886	6
638	20241230	102400	52103114	1899	1899	1899	1899	0
639	20241230	102300	52103114	1899	1899	1899	1899	0
640	20241230	102200	52103114	1899	1899	1899	1899	0
641	20241230	102100	52103114	1899	1899	1899	1899	0
642	20241230	102000	52103114	1899	1899	1899	1899	0
643	20241230	101900	52103114	1899	1899	1899	1899	0
644	20241230	101800	52103114	1899	1899	1899	1899	22
645	20241230	101700	52061336	1886	1899	1899	1886	11
646	20241230	101600	52040460	1899	1899	1899	1899	0
647	20241230	101500	52040460	1899	1899	1899	1899	0
648	20241230	101400	52040460	1899	1899	1899	1899	31
649	20241230	101300	51981591	1899	1899	1899	1899	62
650	20241230	101200	51863853	1899	1899	1899	1899	0
651	20241230	101100	51863853	1899	1899	1899	1899	1
652	20241230	101000	51861954	1900	1900	1900	1900	0
653	20241230	100900	51861954	1900	1900	1900	1900	0
654	20241230	100800	51861954	1900	1899	1900	1897	4746
655	20241230	100700	42849379	1898	1888	1898	1888	2909
656	20241230	100600	37353484	1888	1888	1888	1888	0
657	20241230	100500	37353484	1888	1888	1888	1888	0
658	20241230	100400	37353484	1888	1888	1888	1888	0
659	20241230	100300	37353484	1888	1888	1888	1888	1000
660	20241230	100200	35465484	1888	1888	1888	1888	0
661	20241230	100100	35465484	1888	1888	1888	1888	0
662	20241230	100000	35465484	1888	1888	1888	1888	0
663	20241230	095900	35465484	1888	1888	1888	1888	0
664	20241230	095800	35465484	1888	1888	1888	1888	0
665	20241230	095700	35465484	1888	1888	1888	1888	0
666	20241230	095600	35465484	1888	1888	1888	1888	1
667	20241230	095500	35463596	1881	1881	1881	1881	0
668	20241230	095400	35463596	1881	1881	1885	1881	70
669	20241230	095300	35331714	1881	1881	1881	1881	578
670	20241230	095200	34244496	1888	1888	1888	1888	0
671	20241230	095100	34244496	1888	1888	1888	1888	0
672	20241230	095000	34244496	1888	1888	1888	1888	0
673	20241230	094900	34244496	1888	1888	1888	1888	0
674	20241230	094800	34244496	1888	1888	1888	1888	2
675	20241230	094700	34240720	1888	1888	1888	1888	20
676	20241230	094600	34202960	1880	1888	1888	1880	6
677	20241230	094500	34191640	1889	1889	1889	1889	0
678	20241230	094400	34191640	1889	1889	1889	1889	0
679	20241230	094300	34191640	1889	1889	1889	1889	10
680	20241230	094200	34172750	1889	1889	1889	1889	0
681	20241230	094100	34172750	1889	1885	1889	1880	150
682	20241230	094000	33890704	1889	1881	1889	1881	3
683	20241230	093900	33885053	1889	1889	1889	1889	0
684	20241230	093800	33885053	1889	1889	1889	1889	0
685	20241230	093700	33885053	1889	1889	1889	1889	0
686	20241230	093600	33885053	1889	1889	1889	1889	0
687	20241230	093500	33885053	1889	1889	1889	1889	0
688	20241230	093400	33885053	1889	1889	1889	1889	0
689	20241230	093300	33885053	1889	1889	1889	1889	7
690	20241230	093200	33871830	1889	1889	1889	1889	0
691	20241230	093100	33871830	1889	1889	1889	1889	0
692	20241230	093000	33871830	1889	1889	1889	1889	0
693	20241230	092900	33871830	1889	1889	1889	1889	0
694	20241230	092800	33871830	1889	1889	1889	1889	1
695	20241230	092700	33869941	1889	1889	1889	1889	0
696	20241230	092600	33869941	1889	1889	1889	1889	2
697	20241230	092500	33866163	1889	1889	1889	1889	0
698	20241230	092400	33866163	1889	1889	1889	1889	0
699	20241230	092300	33866163	1889	1889	1889	1889	1
700	20241230	092200	33864274	1880	1880	1880	1880	0
701	20241230	092100	33864274	1880	1880	1880	1880	547
702	20241230	092000	32835914	1890	1890	1890	1890	0
703	20241230	091900	32835914	1890	1890	1890	1890	0
704	20241230	091800	32835914	1890	1890	1890	1890	1
705	20241230	091700	32834024	1880	1890	1890	1880	101
706	20241230	091600	32644134	1890	1890	1890	1890	0
707	20241230	091500	32644134	1890	1880	1890	1880	101
708	20241230	091400	32454244	1880	1886	1886	1880	23
709	20241230	091300	32410980	1887	1887	1887	1887	869
710	20241230	091200	30771177	1886	1886	1886	1886	370
711	20241230	091100	30073357	1880	1880	1880	1880	1329
712	20241230	091000	27574837	1880	1880	1880	1880	209
713	20241230	090900	27181917	1880	1881	1881	1880	2065
714	20241230	090800	23299690	1881	1881	1881	1881	0
715	20241230	090700	23299690	1881	1881	1881	1881	653
716	20241230	090600	22071397	1880	1880	1880	1880	5
717	20241230	090500	22061997	1875	1875	1875	1875	0
718	20241230	090400	22061997	1875	1866	1875	1866	2294
719	20241230	090300	17767327	1866	1853	1866	1850	2205
720	20241230	090200	13662303	1884	1884	1884	1884	0
721	20241230	090100	13662303	1884	1884	1884	1884	0
722	20241230	090000	13662303	1884	1832	1886	1832	7454