KissMeData/298060/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	210900	57422120	1878	1878	1878	1878	1073
3	20241227	210800	57422120	1878	1878	1878	1878	0
4	20241227	210700	57422120	1878	1878	1878	1878	0
5	20241227	210600	57422120	1878	1878	1878	1878	0
6	20241227	210500	57422120	1878	1878	1878	1878	0
7	20241227	210400	57422120	1878	1878	1878	1878	0
8	20241227	210300	57422120	1878	1878	1878	1878	0
9	20241227	210200	57422120	1878	1878	1878	1878	0
10	20241227	210100	57422120	1878	1878	1878	1878	0
11	20241227	210000	57422120	1878	1878	1878	1878	0
12	20241227	205900	57422120	1878	1878	1878	1878	0
13	20241227	205800	57422120	1878	1878	1878	1878	0
14	20241227	205700	57422120	1878	1878	1878	1878	0
15	20241227	205600	57422120	1878	1878	1878	1878	0
16	20241227	205500	57422120	1878	1878	1878	1878	0
17	20241227	205400	57422120	1878	1878	1878	1878	0
18	20241227	205300	57422120	1878	1878	1878	1878	0
19	20241227	205200	57422120	1878	1878	1878	1878	0
20	20241227	205100	57422120	1878	1878	1878	1878	0
21	20241227	205000	57422120	1878	1878	1878	1878	0
22	20241227	204900	57422120	1878	1878	1878	1878	0
23	20241227	204800	57422120	1878	1878	1878	1878	0
24	20241227	204700	57422120	1878	1878	1878	1878	0
25	20241227	204600	57422120	1878	1878	1878	1878	0
26	20241227	204500	57422120	1878	1878	1878	1878	0
27	20241227	204400	57422120	1878	1878	1878	1878	0
28	20241227	204300	57422120	1878	1878	1878	1878	0
29	20241227	204200	57422120	1878	1878	1878	1878	0
30	20241227	204100	57422120	1878	1878	1878	1878	0
31	20241227	204000	57422120	1878	1878	1878	1878	0
32	20241227	203900	57422120	1878	1878	1878	1878	1073
33	20241227	203800	57422120	1878	1878	1878	1878	0
34	20241227	203700	57422120	1878	1878	1878	1878	0
35	20241227	203600	57422120	1878	1878	1878	1878	0
36	20241227	203500	57422120	1878	1878	1878	1878	0
37	20241227	203400	57422120	1878	1878	1878	1878	0
38	20241227	203300	57422120	1878	1878	1878	1878	0
39	20241227	203200	57422120	1878	1878	1878	1878	0
40	20241227	203100	57422120	1878	1878	1878	1878	0
41	20241227	203000	57422120	1878	1878	1878	1878	0
42	20241227	202900	57422120	1878	1878	1878	1878	0
43	20241227	202800	57422120	1878	1878	1878	1878	0
44	20241227	202700	57422120	1878	1878	1878	1878	0
45	20241227	202600	57422120	1878	1878	1878	1878	0
46	20241227	202500	57422120	1878	1878	1878	1878	0
47	20241227	202400	57422120	1878	1878	1878	1878	0
48	20241227	202300	57422120	1878	1878	1878	1878	0
49	20241227	202200	57422120	1878	1878	1878	1878	0
50	20241227	202100	57422120	1878	1878	1878	1878	0
51	20241227	202000	57422120	1878	1878	1878	1878	0
52	20241227	201900	57422120	1878	1878	1878	1878	0
53	20241227	201800	57422120	1878	1878	1878	1878	0
54	20241227	201700	57422120	1878	1878	1878	1878	0
55	20241227	201600	57422120	1878	1878	1878	1878	0
56	20241227	201500	57422120	1878	1878	1878	1878	0
57	20241227	201400	57422120	1878	1878	1878	1878	0
58	20241227	201300	57422120	1878	1878	1878	1878	0
59	20241227	201200	57422120	1878	1878	1878	1878	0
60	20241227	201100	57422120	1878	1878	1878	1878	0
61	20241227	201000	57422120	1878	1878	1878	1878	0
62	20241227	200900	57422120	1878	1878	1878	1878	1073
63	20241227	200800	57422120	1878	1878	1878	1878	0
64	20241227	200700	57422120	1878	1878	1878	1878	0
65	20241227	200600	57422120	1878	1878	1878	1878	0
66	20241227	200500	57422120	1878	1878	1878	1878	0
67	20241227	200400	57422120	1878	1878	1878	1878	0
68	20241227	200300	57422120	1878	1878	1878	1878	0
69	20241227	200200	57422120	1878	1878	1878	1878	0
70	20241227	200100	57422120	1878	1878	1878	1878	0
71	20241227	200000	57422120	1878	1878	1878	1878	0
72	20241227	195900	57422120	1878	1878	1878	1878	0
73	20241227	195800	57422120	1878	1878	1878	1878	0
74	20241227	195700	57422120	1878	1878	1878	1878	0
75	20241227	195600	57422120	1878	1878	1878	1878	0
76	20241227	195500	57422120	1878	1878	1878	1878	0
77	20241227	195400	57422120	1878	1878	1878	1878	0
78	20241227	195300	57422120	1878	1878	1878	1878	0
79	20241227	195200	57422120	1878	1878	1878	1878	0
80	20241227	195100	57422120	1878	1878	1878	1878	0
81	20241227	195000	57422120	1878	1878	1878	1878	0
82	20241227	194900	57422120	1878	1878	1878	1878	0
83	20241227	194800	57422120	1878	1878	1878	1878	0
84	20241227	194700	57422120	1878	1878	1878	1878	0
85	20241227	194600	57422120	1878	1878	1878	1878	0
86	20241227	194500	57422120	1878	1878	1878	1878	0
87	20241227	194400	57422120	1878	1878	1878	1878	0
88	20241227	194300	57422120	1878	1878	1878	1878	0
89	20241227	194200	57422120	1878	1878	1878	1878	0
90	20241227	194100	57422120	1878	1878	1878	1878	0
91	20241227	194000	57422120	1878	1878	1878	1878	0
92	20241227	193900	57422120	1878	1878	1878	1878	1073
93	20241227	193800	57422120	1878	1878	1878	1878	0
94	20241227	193700	57422120	1878	1878	1878	1878	0
95	20241227	193600	57422120	1878	1878	1878	1878	0
96	20241227	193500	57422120	1878	1878	1878	1878	0
97	20241227	193400	57422120	1878	1878	1878	1878	0
98	20241227	193300	57422120	1878	1878	1878	1878	0
99	20241227	193200	57422120	1878	1878	1878	1878	0
100	20241227	193100	57422120	1878	1878	1878	1878	0
101	20241227	193000	57422120	1878	1878	1878	1878	0
102	20241227	192900	57422120	1878	1878	1878	1878	0
103	20241227	192800	57422120	1878	1878	1878	1878	0
104	20241227	192700	57422120	1878	1878	1878	1878	0
105	20241227	192600	57422120	1878	1878	1878	1878	0
106	20241227	192500	57422120	1878	1878	1878	1878	0
107	20241227	192400	57422120	1878	1878	1878	1878	0
108	20241227	192300	57422120	1878	1878	1878	1878	0
109	20241227	192200	57422120	1878	1878	1878	1878	0
110	20241227	192100	57422120	1878	1878	1878	1878	0
111	20241227	192000	57422120	1878	1878	1878	1878	0
112	20241227	191900	57422120	1878	1878	1878	1878	0
113	20241227	191800	57422120	1878	1878	1878	1878	0
114	20241227	191700	57422120	1878	1878	1878	1878	0
115	20241227	191600	57422120	1878	1878	1878	1878	0
116	20241227	191500	57422120	1878	1878	1878	1878	0
117	20241227	191400	57422120	1878	1878	1878	1878	0
118	20241227	191300	57422120	1878	1878	1878	1878	0
119	20241227	191200	57422120	1878	1878	1878	1878	0
120	20241227	191100	57422120	1878	1878	1878	1878	0
121	20241227	191000	57422120	1878	1878	1878	1878	0
122	20241227	190900	57422120	1878	1878	1878	1878	1073
123	20241227	190800	57422120	1878	1878	1878	1878	0
124	20241227	190700	57422120	1878	1878	1878	1878	0
125	20241227	190600	57422120	1878	1878	1878	1878	0
126	20241227	190500	57422120	1878	1878	1878	1878	0
127	20241227	190400	57422120	1878	1878	1878	1878	0
128	20241227	190300	57422120	1878	1878	1878	1878	0
129	20241227	190200	57422120	1878	1878	1878	1878	0
130	20241227	190100	57422120	1878	1878	1878	1878	0
131	20241227	190000	57422120	1878	1878	1878	1878	0
132	20241227	185900	57422120	1878	1878	1878	1878	0
133	20241227	185800	57422120	1878	1878	1878	1878	0
134	20241227	185700	57422120	1878	1878	1878	1878	0
135	20241227	185600	57422120	1878	1878	1878	1878	0
136	20241227	185500	57422120	1878	1878	1878	1878	0
137	20241227	185400	57422120	1878	1878	1878	1878	0
138	20241227	185300	57422120	1878	1878	1878	1878	0
139	20241227	185200	57422120	1878	1878	1878	1878	0
140	20241227	185100	57422120	1878	1878	1878	1878	0
141	20241227	185000	57422120	1878	1878	1878	1878	0
142	20241227	184900	57422120	1878	1878	1878	1878	0
143	20241227	184800	57422120	1878	1878	1878	1878	0
144	20241227	184700	57422120	1878	1878	1878	1878	0
145	20241227	184600	57422120	1878	1878	1878	1878	0
146	20241227	184500	57422120	1878	1878	1878	1878	0
147	20241227	184400	57422120	1878	1878	1878	1878	0
148	20241227	184300	57422120	1878	1878	1878	1878	0
149	20241227	184200	57422120	1878	1878	1878	1878	0
150	20241227	184100	57422120	1878	1878	1878	1878	0
151	20241227	184000	57422120	1878	1878	1878	1878	0
152	20241227	183900	57422120	1878	1878	1878	1878	1073
153	20241227	183800	57422120	1878	1878	1878	1878	0
154	20241227	183700	57422120	1878	1878	1878	1878	0
155	20241227	183600	57422120	1878	1878	1878	1878	0
156	20241227	183500	57422120	1878	1878	1878	1878	0
157	20241227	183400	57422120	1878	1878	1878	1878	0
158	20241227	183300	57422120	1878	1878	1878	1878	0
159	20241227	183200	57422120	1878	1878	1878	1878	0
160	20241227	183100	57422120	1878	1878	1878	1878	0
161	20241227	183000	57422120	1878	1878	1878	1878	0
162	20241227	182900	57422120	1878	1878	1878	1878	0
163	20241227	182800	57422120	1878	1878	1878	1878	0
164	20241227	182700	57422120	1878	1878	1878	1878	0
165	20241227	182600	57422120	1878	1878	1878	1878	0
166	20241227	182500	57422120	1878	1878	1878	1878	0
167	20241227	182400	57422120	1878	1878	1878	1878	0
168	20241227	182300	57422120	1878	1878	1878	1878	0
169	20241227	182200	57422120	1878	1878	1878	1878	0
170	20241227	182100	57422120	1878	1878	1878	1878	0
171	20241227	182000	57422120	1878	1878	1878	1878	0
172	20241227	181900	57422120	1878	1878	1878	1878	0
173	20241227	181800	57422120	1878	1878	1878	1878	0
174	20241227	181700	57422120	1878	1878	1878	1878	0
175	20241227	181600	57422120	1878	1878	1878	1878	0
176	20241227	181500	57422120	1878	1878	1878	1878	0
177	20241227	181400	57422120	1878	1878	1878	1878	0
178	20241227	181300	57422120	1878	1878	1878	1878	0
179	20241227	181200	57422120	1878	1878	1878	1878	0
180	20241227	181100	57422120	1878	1878	1878	1878	0
181	20241227	181000	57422120	1878	1878	1878	1878	0
182	20241227	180900	57422120	1878	1878	1878	1878	1073
183	20241227	180800	57422120	1878	1878	1878	1878	0
184	20241227	180700	57422120	1878	1878	1878	1878	0
185	20241227	180600	57422120	1878	1878	1878	1878	0
186	20241227	180500	57422120	1878	1878	1878	1878	0
187	20241227	180400	57422120	1878	1878	1878	1878	0
188	20241227	180300	57422120	1878	1878	1878	1878	0
189	20241227	180200	57422120	1878	1878	1878	1878	0
190	20241227	180100	57422120	1878	1878	1878	1878	0
191	20241227	180000	57422120	1878	1878	1878	1878	0
192	20241227	175900	57422120	1878	1878	1878	1878	0
193	20241227	175800	57422120	1878	1878	1878	1878	0
194	20241227	175700	57422120	1878	1878	1878	1878	0
195	20241227	175600	57422120	1878	1878	1878	1878	0
196	20241227	175500	57422120	1878	1878	1878	1878	0
197	20241227	175400	57422120	1878	1878	1878	1878	0
198	20241227	175300	57422120	1878	1878	1878	1878	0
199	20241227	175200	57422120	1878	1878	1878	1878	0
200	20241227	175100	57422120	1878	1878	1878	1878	0
201	20241227	175000	57422120	1878	1878	1878	1878	0
202	20241227	174900	57422120	1878	1878	1878	1878	0
203	20241227	174800	57422120	1878	1878	1878	1878	0
204	20241227	174700	57422120	1878	1878	1878	1878	0
205	20241227	174600	57422120	1878	1878	1878	1878	0
206	20241227	174500	57422120	1878	1878	1878	1878	0
207	20241227	174400	57422120	1878	1878	1878	1878	0
208	20241227	174300	57422120	1878	1878	1878	1878	0
209	20241227	174200	57422120	1878	1878	1878	1878	0
210	20241227	174100	57422120	1878	1878	1878	1878	0
211	20241227	174000	57422120	1878	1878	1878	1878	0
212	20241227	173900	57422120	1878	1878	1878	1878	1073
213	20241227	173800	57422120	1878	1878	1878	1878	0
214	20241227	173700	57422120	1878	1878	1878	1878	0
215	20241227	173600	57422120	1878	1878	1878	1878	0
216	20241227	173500	57422120	1878	1878	1878	1878	0
217	20241227	173400	57422120	1878	1878	1878	1878	0
218	20241227	173300	57422120	1878	1878	1878	1878	0
219	20241227	173200	57422120	1878	1878	1878	1878	0
220	20241227	173100	57422120	1878	1878	1878	1878	0
221	20241227	173000	57422120	1878	1878	1878	1878	0
222	20241227	172900	57422120	1878	1878	1878	1878	0
223	20241227	172800	57422120	1878	1878	1878	1878	0
224	20241227	172700	57422120	1878	1878	1878	1878	0
225	20241227	172600	57422120	1878	1878	1878	1878	0
226	20241227	172500	57422120	1878	1878	1878	1878	0
227	20241227	172400	57422120	1878	1878	1878	1878	0
228	20241227	172300	57422120	1878	1878	1878	1878	0
229	20241227	172200	57422120	1878	1878	1878	1878	0
230	20241227	172100	57422120	1878	1878	1878	1878	0
231	20241227	172000	57422120	1878	1878	1878	1878	0
232	20241227	171900	57422120	1878	1878	1878	1878	0
233	20241227	171800	57422120	1878	1878	1878	1878	0
234	20241227	171700	57422120	1878	1878	1878	1878	0
235	20241227	171600	57422120	1878	1878	1878	1878	0
236	20241227	171500	57422120	1878	1878	1878	1878	0
237	20241227	171400	57422120	1878	1878	1878	1878	0
238	20241227	171300	57422120	1878	1878	1878	1878	0
239	20241227	171200	57422120	1878	1878	1878	1878	0
240	20241227	171100	57422120	1878	1878	1878	1878	0
241	20241227	171000	57422120	1878	1878	1878	1878	0
242	20241227	170900	57422120	1878	1878	1878	1878	1073
243	20241227	170800	57422120	1878	1878	1878	1878	0
244	20241227	170700	57422120	1878	1878	1878	1878	0
245	20241227	170600	57422120	1878	1878	1878	1878	0
246	20241227	170500	57422120	1878	1878	1878	1878	0
247	20241227	170400	57422120	1878	1878	1878	1878	0
248	20241227	170300	57422120	1878	1878	1878	1878	0
249	20241227	170200	57422120	1878	1878	1878	1878	0
250	20241227	170100	57422120	1878	1878	1878	1878	0
251	20241227	170000	57422120	1878	1878	1878	1878	0
252	20241227	165900	57422120	1878	1878	1878	1878	0
253	20241227	165800	57422120	1878	1878	1878	1878	0
254	20241227	165700	57422120	1878	1878	1878	1878	0
255	20241227	165600	57422120	1878	1878	1878	1878	0
256	20241227	165500	57422120	1878	1878	1878	1878	0
257	20241227	165400	57422120	1878	1878	1878	1878	0
258	20241227	165300	57422120	1878	1878	1878	1878	0
259	20241227	165200	57422120	1878	1878	1878	1878	0
260	20241227	165100	57422120	1878	1878	1878	1878	0
261	20241227	165000	57422120	1878	1878	1878	1878	0
262	20241227	164900	57422120	1878	1878	1878	1878	0
263	20241227	164800	57422120	1878	1878	1878	1878	0
264	20241227	164700	57422120	1878	1878	1878	1878	0
265	20241227	164600	57422120	1878	1878	1878	1878	0
266	20241227	164500	57422120	1878	1878	1878	1878	0
267	20241227	164400	57422120	1878	1878	1878	1878	0
268	20241227	164300	57422120	1878	1878	1878	1878	0
269	20241227	164200	57422120	1878	1878	1878	1878	0
270	20241227	164100	57422120	1878	1878	1878	1878	0
271	20241227	164000	57422120	1878	1878	1878	1878	0
272	20241227	163900	57422120	1878	1878	1878	1878	1073
273	20241227	163800	57422120	1878	1878	1878	1878	0
274	20241227	163700	57422120	1878	1878	1878	1878	0
275	20241227	163600	57422120	1878	1878	1878	1878	0
276	20241227	163500	57422120	1878	1878	1878	1878	0
277	20241227	163400	57422120	1878	1878	1878	1878	0
278	20241227	163300	57422120	1878	1878	1878	1878	0
279	20241227	163200	57422120	1878	1878	1878	1878	0
280	20241227	163100	57422120	1878	1878	1878	1878	0
281	20241227	163000	57422120	1878	1878	1878	1878	0
282	20241227	162900	57422120	1878	1878	1878	1878	0
283	20241227	162800	57422120	1878	1878	1878	1878	0
284	20241227	162700	57422120	1878	1878	1878	1878	0
285	20241227	162600	57422120	1878	1878	1878	1878	0
286	20241227	162500	57422120	1878	1878	1878	1878	0
287	20241227	162400	57422120	1878	1878	1878	1878	0
288	20241227	162300	57422120	1878	1878	1878	1878	0
289	20241227	162200	57422120	1878	1878	1878	1878	0
290	20241227	162100	57422120	1878	1878	1878	1878	0
291	20241227	162000	57422120	1878	1878	1878	1878	0
292	20241227	161900	57422120	1878	1878	1878	1878	0
293	20241227	161800	57422120	1878	1878	1878	1878	0
294	20241227	161700	57422120	1878	1878	1878	1878	0
295	20241227	161600	57422120	1878	1878	1878	1878	0
296	20241227	161500	57422120	1878	1878	1878	1878	0
297	20241227	161400	57422120	1878	1878	1878	1878	0
298	20241227	161300	57422120	1878	1878	1878	1878	0
299	20241227	161200	57422120	1878	1878	1878	1878	0
300	20241227	161100	57422120	1878	1878	1878	1878	0
301	20241227	161000	57422120	1878	1878	1878	1878	0
302	20241227	160900	57422120	1878	1878	1878	1878	1073
303	20241227	160800	57422120	1878	1878	1878	1878	0
304	20241227	160700	57422120	1878	1878	1878	1878	0
305	20241227	160600	57422120	1878	1878	1878	1878	0
306	20241227	160500	57422120	1878	1878	1878	1878	0
307	20241227	160400	57422120	1878	1878	1878	1878	0
308	20241227	160300	57422120	1878	1878	1878	1878	0
309	20241227	160200	57422120	1878	1878	1878	1878	0
310	20241227	160100	57422120	1878	1878	1878	1878	0
311	20241227	160000	57422120	1878	1878	1878	1878	0
312	20241227	155900	57422120	1878	1878	1878	1878	0
313	20241227	155800	57422120	1878	1878	1878	1878	0
314	20241227	155700	57422120	1878	1878	1878	1878	0
315	20241227	155600	57422120	1878	1878	1878	1878	0
316	20241227	155500	57422120	1878	1878	1878	1878	0
317	20241227	155400	57422120	1878	1878	1878	1878	0
318	20241227	155300	57422120	1878	1878	1878	1878	0
319	20241227	155200	57422120	1878	1878	1878	1878	0
320	20241227	155100	57422120	1878	1878	1878	1878	0
321	20241227	155000	57422120	1878	1878	1878	1878	0
322	20241227	154900	57422120	1878	1878	1878	1878	0
323	20241227	154800	57422120	1878	1878	1878	1878	0
324	20241227	154700	57422120	1878	1878	1878	1878	0
325	20241227	154600	57422120	1878	1878	1878	1878	0
326	20241227	154500	57422120	1878	1878	1878	1878	0
327	20241227	154400	57422120	1878	1878	1878	1878	0
328	20241227	154300	57422120	1878	1878	1878	1878	0
329	20241227	154200	57422120	1878	1878	1878	1878	0
330	20241227	154100	57422120	1878	1878	1878	1878	0
331	20241227	154000	57422120	1878	1878	1878	1878	0
332	20241227	153900	57422120	1878	1878	1878	1878	1073
333	20241227	153800	57422120	1878	1878	1878	1878	0
334	20241227	153700	57422120	1878	1878	1878	1878	0
335	20241227	153600	57422120	1878	1878	1878	1878	0
336	20241227	153500	57422120	1878	1878	1878	1878	0
337	20241227	153400	57422120	1878	1878	1878	1878	0
338	20241227	153300	57422120	1878	1878	1878	1878	0
339	20241227	153200	57422120	1878	1878	1878	1878	0
340	20241227	153100	57422120	1878	1878	1878	1878	0
341	20241227	153000	57422120	1878	1878	1878	1878	1073
342	20241227	152900	55407026	1865	1865	1865	1865	0
343	20241227	152800	55407026	1865	1865	1865	1865	0
344	20241227	152700	55407026	1865	1865	1865	1865	0
345	20241227	152600	55407026	1865	1865	1865	1865	0
346	20241227	152500	55407026	1865	1865	1865	1865	0
347	20241227	152400	55407026	1865	1865	1865	1865	0
348	20241227	152300	55407026	1865	1865	1865	1865	0
349	20241227	152200	55407026	1865	1865	1865	1865	0
350	20241227	152100	55407026	1865	1865	1865	1865	0
351	20241227	152000	55407026	1865	1865	1865	1865	0
352	20241227	151900	55407026	1865	1865	1865	1865	0
353	20241227	151800	55407026	1865	1865	1865	1865	0
354	20241227	151700	55407026	1865	1865	1865	1865	0
355	20241227	151600	55407026	1865	1865	1865	1865	160
356	20241227	151500	55108626	1868	1869	1869	1868	175
357	20241227	151400	54781626	1868	1868	1868	1868	0
358	20241227	151300	54781626	1868	1868	1868	1868	0
359	20241227	151200	54781626	1868	1868	1868	1868	700
360	20241227	151100	53474026	1868	1874	1874	1868	150
361	20241227	151000	53193737	1877	1877	1877	1877	0
362	20241227	150900	53193737	1877	1877	1877	1877	1
363	20241227	150800	53191860	1868	1868	1868	1868	0
364	20241227	150700	53191860	1868	1868	1868	1868	0
365	20241227	150600	53191860	1868	1868	1868	1868	0
366	20241227	150500	53191860	1868	1868	1868	1868	0
367	20241227	150400	53191860	1868	1868	1868	1868	0
368	20241227	150300	53191860	1868	1868	1868	1868	900
369	20241227	150200	51510660	1868	1869	1869	1868	500
370	20241227	150100	50576331	1868	1868	1868	1868	0
371	20241227	150000	50576331	1868	1868	1868	1868	0
372	20241227	145900	50576331	1868	1868	1868	1868	0
373	20241227	145800	50576331	1868	1868	1868	1868	6
374	20241227	145700	50565123	1868	1866	1868	1866	571
375	20241227	145600	49498595	1869	1869	1869	1869	12
376	20241227	145500	49476167	1869	1869	1869	1869	11
377	20241227	145400	49455608	1870	1870	1870	1870	0
378	20241227	145300	49455608	1870	1870	1870	1870	59
379	20241227	145200	49345278	1870	1870	1870	1870	0
380	20241227	145100	49345278	1870	1870	1870	1870	0
381	20241227	145000	49345278	1870	1870	1870	1870	0
382	20241227	144900	49345278	1870	1870	1870	1870	0
383	20241227	144800	49345278	1870	1870	1870	1870	0
384	20241227	144700	49345278	1870	1870	1870	1870	0
385	20241227	144600	49345278	1870	1870	1870	1870	44
386	20241227	144500	49262998	1870	1870	1870	1870	0
387	20241227	144400	49262998	1870	1870	1870	1870	0
388	20241227	144300	49262998	1870	1870	1870	1870	0
389	20241227	144200	49262998	1870	1870	1870	1870	1
390	20241227	144100	49261128	1873	1873	1873	1873	2
391	20241227	144000	49257382	1873	1873	1873	1873	0
392	20241227	143900	49257382	1873	1873	1873	1873	0
393	20241227	143800	49257382	1873	1873	1873	1873	0
394	20241227	143700	49257382	1873	1873	1873	1873	4
395	20241227	143600	49249890	1873	1873	1873	1873	30
396	20241227	143500	49193700	1864	1864	1864	1864	0
397	20241227	143400	49193700	1864	1864	1864	1864	0
398	20241227	143300	49193700	1864	1864	1864	1864	0
399	20241227	143200	49193700	1864	1864	1873	1864	117
400	20241227	143100	48975598	1878	1878	1878	1878	3
401	20241227	143000	48969964	1878	1878	1878	1878	0
402	20241227	142900	48969964	1878	1878	1878	1878	0
403	20241227	142800	48969964	1878	1878	1878	1878	0
404	20241227	142700	48969964	1878	1878	1878	1878	2
405	20241227	142600	48966208	1878	1878	1878	1878	0
406	20241227	142500	48966208	1878	1878	1878	1878	0
407	20241227	142400	48966208	1878	1864	1878	1864	61
408	20241227	142300	48851719	1865	1865	1865	1865	0
409	20241227	142200	48851719	1865	1865	1865	1865	0
410	20241227	142100	48851719	1865	1867	1867	1865	1000
411	20241227	142000	46986687	1879	1879	1879	1879	5
412	20241227	141900	46977292	1867	1867	1867	1867	0
413	20241227	141800	46977292	1867	1867	1867	1867	0
414	20241227	141700	46977292	1867	1867	1867	1867	0
415	20241227	141600	46977292	1867	1867	1867	1867	2
416	20241227	141500	46973558	1879	1879	1879	1879	2
417	20241227	141400	46969800	1885	1885	1885	1885	1
418	20241227	141300	46967915	1885	1885	1885	1885	0
419	20241227	141200	46967915	1885	1885	1885	1885	0
420	20241227	141100	46967915	1885	1885	1885	1885	0
421	20241227	141000	46967915	1885	1885	1885	1885	0
422	20241227	140900	46967915	1885	1885	1885	1885	0
423	20241227	140800	46967915	1885	1885	1885	1885	0
424	20241227	140700	46967915	1885	1885	1885	1885	0
425	20241227	140600	46967915	1885	1885	1885	1885	0
426	20241227	140500	46967915	1885	1885	1885	1885	0
427	20241227	140400	46967915	1885	1885	1885	1885	0
428	20241227	140300	46967915	1885	1885	1885	1885	0
429	20241227	140200	46967915	1885	1885	1885	1885	0
430	20241227	140100	46967915	1885	1885	1885	1885	0
431	20241227	140000	46967915	1885	1885	1885	1885	1
432	20241227	135900	46966030	1865	1865	1865	1865	0
433	20241227	135800	46966030	1865	1871	1871	1865	315
434	20241227	135700	46378000	1871	1871	1871	1871	0
435	20241227	135600	46378000	1871	1871	1871	1871	0
436	20241227	135500	46378000	1871	1873	1873	1871	200
437	20241227	135400	46003663	1872	1872	1872	1872	0
438	20241227	135300	46003663	1872	1878	1878	1872	1000
439	20241227	135200	44128981	1878	1879	1879	1878	400
440	20241227	135100	43377481	1878	1878	1878	1878	0
441	20241227	135000	43377481	1878	1878	1878	1878	10
442	20241227	134900	43358701	1880	1880	1880	1880	1232
443	20241227	134800	41042541	1880	1893	1893	1880	824
444	20241227	134700	39492104	1894	1894	1894	1894	0
445	20241227	134600	39492104	1894	1894	1894	1894	0
446	20241227	134500	39492104	1894	1894	1894	1894	2
447	20241227	134400	39488316	1894	1894	1894	1894	0
448	20241227	134300	39488316	1894	1894	1894	1894	0
449	20241227	134200	39488316	1894	1894	1894	1894	0
450	20241227	134100	39488316	1894	1894	1894	1894	0
451	20241227	134000	39488316	1894	1894	1894	1894	0
452	20241227	133900	39488316	1894	1894	1894	1894	0
453	20241227	133800	39488316	1894	1894	1894	1894	0
454	20241227	133700	39488316	1894	1894	1894	1894	0
455	20241227	133600	39488316	1894	1894	1894	1894	0
456	20241227	133500	39488316	1894	1894	1894	1894	0
457	20241227	133400	39488316	1894	1894	1894	1894	0
458	20241227	133300	39488316	1894	1894	1894	1894	0
459	20241227	133200	39488316	1894	1894	1894	1894	0
460	20241227	133100	39488316	1894	1894	1894	1894	0
461	20241227	133000	39488316	1894	1894	1894	1894	0
462	20241227	132900	39488316	1894	1894	1894	1894	0
463	20241227	132800	39488316	1894	1894	1894	1894	45
464	20241227	132700	39403086	1894	1894	1894	1894	1
465	20241227	132600	39401192	1894	1894	1894	1894	0
466	20241227	132500	39401192	1894	1894	1894	1894	3
467	20241227	132400	39395510	1895	1895	1895	1895	0
468	20241227	132300	39395510	1895	1895	1895	1895	175
469	20241227	132200	39063885	1895	1895	1895	1895	246
470	20241227	132100	38597715	1899	1899	1899	1899	1059
471	20241227	132000	36586674	1899	1899	1899	1899	0
472	20241227	131900	36586674	1899	1899	1899	1899	0
473	20241227	131800	36586674	1899	1899	1899	1899	0
474	20241227	131700	36586674	1899	1899	1899	1899	0
475	20241227	131600	36586674	1899	1899	1899	1899	0
476	20241227	131500	36586674	1899	1899	1899	1899	0
477	20241227	131400	36586674	1899	1899	1899	1899	0
478	20241227	131300	36586674	1899	1899	1899	1899	18
479	20241227	131200	36552492	1899	1899	1899	1899	0
480	20241227	131100	36552492	1899	1899	1899	1899	0
481	20241227	131000	36552492	1899	1899	1899	1899	0
482	20241227	130900	36552492	1899	1899	1899	1899	0
483	20241227	130800	36552492	1899	1899	1899	1899	0
484	20241227	130700	36552492	1899	1899	1899	1899	100
485	20241227	130600	36362592	1899	1899	1899	1899	16
486	20241227	130500	36332208	1899	1899	1899	1899	100
487	20241227	130400	36142308	1904	1904	1904	1904	0
488	20241227	130300	36142308	1904	1904	1904	1904	0
489	20241227	130200	36142308	1904	1904	1904	1904	0
490	20241227	130100	36142308	1904	1904	1904	1904	0
491	20241227	130000	36142308	1904	1904	1904	1904	0
492	20241227	125900	36142308	1904	1904	1904	1904	0
493	20241227	125800	36142308	1904	1904	1904	1904	0
494	20241227	125700	36142308	1904	1904	1904	1904	0
495	20241227	125600	36142308	1904	1904	1904	1904	0
496	20241227	125500	36142308	1904	1904	1904	1904	0
497	20241227	125400	36142308	1904	1904	1904	1904	0
498	20241227	125300	36142308	1904	1904	1904	1904	0
499	20241227	125200	36142308	1904	1904	1904	1904	0
500	20241227	125100	36142308	1904	1904	1904	1904	0
501	20241227	125000	36142308	1904	1904	1904	1904	0
502	20241227	124900	36142308	1904	1899	1904	1899	2
503	20241227	124800	36138505	1904	1904	1904	1904	0
504	20241227	124700	36138505	1904	1904	1904	1904	0
505	20241227	124600	36138505	1904	1904	1904	1904	1
506	20241227	124500	36136601	1904	1904	1904	1904	0
507	20241227	124400	36136601	1904	1904	1904	1904	4
508	20241227	124300	36128985	1904	1904	1904	1904	0
509	20241227	124200	36128985	1904	1904	1904	1904	0
510	20241227	124100	36128985	1904	1897	1904	1897	500
511	20241227	124000	35177706	1897	1897	1897	1897	1
512	20241227	123900	35175809	1892	1892	1892	1892	6
513	20241227	123800	35164457	1892	1885	1892	1884	2120
514	20241227	123700	31170097	1884	1884	1884	1884	0
515	20241227	123600	31170097	1884	1884	1884	1884	0
516	20241227	123500	31170097	1884	1884	1884	1884	0
517	20241227	123400	31170097	1884	1884	1884	1884	0
518	20241227	123300	31170097	1884	1884	1884	1884	0
519	20241227	123200	31170097	1884	1884	1884	1884	0
520	20241227	123100	31170097	1884	1884	1884	1884	0
521	20241227	123000	31170097	1884	1884	1884	1884	0
522	20241227	122900	31170097	1884	1884	1884	1884	0
523	20241227	122800	31170097	1884	1884	1884	1884	0
524	20241227	122700	31170097	1884	1889	1889	1884	451
525	20241227	122600	30319502	1899	1899	1899	1899	0
526	20241227	122500	30319502	1899	1899	1899	1899	0
527	20241227	122400	30319502	1899	1899	1899	1899	0
528	20241227	122300	30319502	1899	1899	1899	1899	100
529	20241227	122200	30129602	1899	1899	1899	1899	0
530	20241227	122100	30129602	1899	1899	1899	1899	0
531	20241227	122000	30129602	1899	1899	1899	1899	0
532	20241227	121900	30129602	1899	1899	1899	1899	0
533	20241227	121800	30129602	1899	1899	1899	1899	0
534	20241227	121700	30129602	1899	1899	1899	1899	0
535	20241227	121600	30129602	1899	1899	1899	1899	0
536	20241227	121500	30129602	1899	1899	1899	1899	0
537	20241227	121400	30129602	1899	1899	1899	1899	0
538	20241227	121300	30129602	1899	1899	1899	1899	0
539	20241227	121200	30129602	1899	1899	1899	1899	0
540	20241227	121100	30129602	1899	1899	1899	1899	500
541	20241227	121000	29180102	1899	1899	1899	1899	0
542	20241227	120900	29180102	1899	1899	1899	1899	0
543	20241227	120800	29180102	1899	1899	1899	1899	0
544	20241227	120700	29180102	1899	1899	1899	1899	0
545	20241227	120600	29180102	1899	1899	1899	1899	500
546	20241227	120500	28230602	1899	1899	1899	1899	500
547	20241227	120400	27281102	1899	1899	1899	1899	0
548	20241227	120300	27281102	1899	1899	1899	1899	0
549	20241227	120200	27281102	1899	1899	1899	1899	0
550	20241227	120100	27281102	1899	1899	1899	1899	247
551	20241227	120000	26812049	1904	1904	1904	1904	0
552	20241227	115900	26812049	1904	1898	1904	1898	100
553	20241227	115800	26622051	1904	1904	1904	1904	0
554	20241227	115700	26622051	1904	1904	1904	1904	0
555	20241227	115600	26622051	1904	1904	1904	1904	0
556	20241227	115500	26622051	1904	1904	1904	1904	0
557	20241227	115400	26622051	1904	1904	1904	1904	0
558	20241227	115300	26622051	1904	1904	1904	1904	0
559	20241227	115200	26622051	1904	1904	1904	1904	0
560	20241227	115100	26622051	1904	1904	1904	1904	0
561	20241227	115000	26622051	1904	1904	1904	1904	0
562	20241227	114900	26622051	1904	1904	1904	1904	0
563	20241227	114800	26622051	1904	1904	1904	1904	200
564	20241227	114700	26241251	1889	1889	1889	1889	0
565	20241227	114600	26241251	1889	1889	1889	1889	0
566	20241227	114500	26241251	1889	1889	1889	1889	0
567	20241227	114400	26241251	1889	1889	1889	1889	0
568	20241227	114300	26241251	1889	1889	1889	1889	0
569	20241227	114200	26241251	1889	1889	1889	1889	0
570	20241227	114100	26241251	1889	1889	1889	1889	2
571	20241227	114000	26237473	1891	1891	1891	1891	2
572	20241227	113900	26233691	1891	1891	1891	1891	30
573	20241227	113800	26176961	1891	1891	1891	1891	70
574	20241227	113700	26044591	1886	1886	1886	1886	0
575	20241227	113600	26044591	1886	1886	1886	1886	0
576	20241227	113500	26044591	1886	1899	1899	1886	400
577	20241227	113400	25286945	1900	1900	1900	1900	1
578	20241227	113300	25285045	1900	1900	1900	1900	0
579	20241227	113200	25285045	1900	1900	1900	1900	0
580	20241227	113100	25285045	1900	1900	1900	1900	2954
581	20241227	113000	19672445	1907	1907	1907	1907	0
582	20241227	112900	19672445	1907	1907	1907	1907	1
583	20241227	112800	19670538	1907	1902	1907	1902	7
584	20241227	112700	19657214	1902	1900	1902	1900	63
585	20241227	112600	19537469	1900	1898	1900	1898	116
586	20241227	112500	19317141	1900	1900	1900	1900	0
587	20241227	112400	19317141	1900	1900	1900	1900	0
588	20241227	112300	19317141	1900	1900	1900	1900	0
589	20241227	112200	19317141	1900	1900	1900	1900	0
590	20241227	112100	19317141	1900	1900	1900	1900	0
591	20241227	112000	19317141	1900	1900	1900	1900	0
592	20241227	111900	19317141	1900	1900	1900	1900	0
593	20241227	111800	19317141	1900	1900	1900	1900	0
594	20241227	111700	19317141	1900	1900	1900	1900	0
595	20241227	111600	19317141	1900	1900	1900	1900	0
596	20241227	111500	19317141	1900	1900	1900	1900	7
597	20241227	111400	19303841	1884	1884	1884	1884	0
598	20241227	111300	19303841	1884	1884	1884	1884	0
599	20241227	111200	19303841	1884	1884	1884	1884	0
600	20241227	111100	19303841	1884	1885	1885	1884	48
601	20241227	111000	19213408	1885	1885	1885	1885	0
602	20241227	110900	19213408	1885	1885	1885	1885	0
603	20241227	110800	19213408	1885	1885	1885	1885	0
604	20241227	110700	19213408	1885	1886	1886	1884	107
605	20241227	110600	19011705	1890	1891	1891	1890	166
606	20241227	110500	18697865	1891	1891	1891	1891	0
607	20241227	110400	18697865	1891	1891	1891	1891	0
608	20241227	110300	18697865	1891	1891	1891	1891	0
609	20241227	110200	18697865	1891	1891	1891	1891	10
610	20241227	110100	18678955	1891	1891	1891	1891	0
611	20241227	110000	18678955	1891	1891	1891	1891	9
612	20241227	105900	18661936	1902	1902	1902	1902	2
613	20241227	105800	18658132	1908	1908	1908	1908	0
614	20241227	105700	18658132	1908	1908	1908	1908	0
615	20241227	105600	18658132	1908	1901	1908	1901	60
616	20241227	105500	18543693	1891	1890	1891	1890	65
617	20241227	105400	18420828	1891	1891	1891	1891	0
618	20241227	105300	18420828	1891	1891	1891	1891	0
619	20241227	105200	18420828	1891	1891	1891	1891	0
620	20241227	105100	18420828	1891	1891	1891	1891	0
621	20241227	105000	18420828	1891	1891	1891	1891	1
622	20241227	104900	18418937	1897	1897	1897	1897	16
623	20241227	104800	18388585	1897	1897	1897	1897	1
624	20241227	104700	18386688	1908	1908	1908	1908	0
625	20241227	104600	18386688	1908	1908	1908	1908	0
626	20241227	104500	18386688	1908	1908	1908	1908	0
627	20241227	104400	18386688	1908	1908	1908	1908	4
628	20241227	104300	18379056	1908	1908	1908	1908	74
629	20241227	104200	18237864	1908	1908	1908	1908	45
630	20241227	104100	18152004	1908	1908	1908	1908	129
631	20241227	104000	17905872	1908	1908	1909	1908	742
632	20241227	103900	16490126	1908	1909	1909	1908	28
633	20241227	103800	16436682	1908	1903	1909	1903	20
634	20241227	103700	16398600	1908	1908	1908	1908	0
635	20241227	103600	16398600	1908	1908	1908	1908	0
636	20241227	103500	16398600	1908	1908	1908	1908	0
637	20241227	103400	16398600	1908	1908	1908	1908	0
638	20241227	103300	16398600	1908	1908	1908	1908	0
639	20241227	103200	16398600	1908	1908	1908	1908	0
640	20241227	103100	16398600	1908	1908	1908	1908	0
641	20241227	103000	16398600	1908	1908	1908	1908	0
642	20241227	102900	16398600	1908	1908	1908	1908	0
643	20241227	102800	16398600	1908	1908	1908	1908	0
644	20241227	102700	16398600	1908	1908	1908	1908	0
645	20241227	102600	16398600	1908	1908	1908	1908	0
646	20241227	102500	16398600	1908	1908	1908	1908	100
647	20241227	102400	16207800	1908	1908	1908	1908	0
648	20241227	102300	16207800	1908	1908	1908	1908	0
649	20241227	102200	16207800	1908	1908	1908	1908	0
650	20241227	102100	16207800	1908	1908	1908	1908	0
651	20241227	102000	16207800	1908	1908	1908	1908	0
652	20241227	101900	16207800	1908	1908	1908	1908	4
653	20241227	101800	16200168	1908	1908	1908	1908	0
654	20241227	101700	16200168	1908	1908	1908	1908	27
655	20241227	101600	16148652	1908	1908	1908	1908	0
656	20241227	101500	16148652	1908	1908	1908	1908	0
657	20241227	101400	16148652	1908	1908	1908	1908	0
658	20241227	101300	16148652	1908	1908	1908	1908	0
659	20241227	101200	16148652	1908	1908	1908	1908	0
660	20241227	101100	16148652	1908	1908	1908	1908	0
661	20241227	101000	16148652	1908	1908	1908	1908	1
662	20241227	100900	16146744	1908	1908	1908	1908	0
663	20241227	100800	16146744	1908	1908	1908	1908	0
664	20241227	100700	16146744	1908	1908	1908	1908	2
665	20241227	100600	16142928	1897	1897	1897	1897	0
666	20241227	100500	16142928	1897	1897	1897	1897	0
667	20241227	100400	16142928	1897	1897	1897	1897	0
668	20241227	100300	16142928	1897	1897	1897	1897	0
669	20241227	100200	16142928	1897	1897	1897	1897	0
670	20241227	100100	16142928	1897	1897	1897	1897	0
671	20241227	100000	16142928	1897	1897	1897	1897	0
672	20241227	095900	16142928	1897	1897	1897	1897	0
673	20241227	095800	16142928	1897	1897	1897	1897	0
674	20241227	095700	16142928	1897	1897	1897	1897	0
675	20241227	095600	16142928	1897	1897	1897	1897	0
676	20241227	095500	16142928	1897	1897	1897	1897	0
677	20241227	095400	16142928	1897	1897	1897	1897	0
678	20241227	095300	16142928	1897	1897	1897	1897	0
679	20241227	095200	16142928	1897	1897	1897	1897	0
680	20241227	095100	16142928	1897	1897	1897	1897	0
681	20241227	095000	16142928	1897	1897	1897	1897	0
682	20241227	094900	16142928	1897	1897	1897	1897	0
683	20241227	094800	16142928	1897	1897	1897	1897	0
684	20241227	094700	16142928	1897	1897	1897	1897	0
685	20241227	094600	16142928	1897	1897	1897	1897	0
686	20241227	094500	16142928	1897	1898	1898	1897	20
687	20241227	094400	16104971	1897	1926	1926	1897	163
688	20241227	094300	15795323	1926	1926	1926	1926	40
689	20241227	094200	15718283	1926	1926	1926	1926	5
690	20241227	094100	15708653	1926	1940	1940	1926	60
691	20241227	094000	15592673	1926	1916	1928	1916	1058
692	20241227	093900	13561378	1916	1916	1916	1916	2
693	20241227	093800	13557546	1916	1911	1916	1910	105
694	20241227	093700	13356957	1911	1909	1911	1909	4
695	20241227	093600	13349317	1881	1899	1908	1881	599
696	20241227	093500	12212834	1899	1899	1899	1899	0
697	20241227	093400	12212834	1899	1899	1899	1899	0
698	20241227	093300	12212834	1899	1899	1899	1899	0
699	20241227	093200	12212834	1899	1899	1899	1899	0
700	20241227	093100	12212834	1899	1899	1899	1899	0
701	20241227	093000	12212834	1899	1899	1899	1899	5
702	20241227	092900	12203339	1899	1881	1899	1881	660
703	20241227	092800	10961699	1881	1891	1899	1881	106
704	20241227	092700	10762028	1891	1891	1891	1891	1343
705	20241227	092600	8222415	1891	1891	1891	1891	1
706	20241227	092500	8220524	1891	1891	1891	1891	0
707	20241227	092400	8220524	1891	1890	1891	1890	10
708	20241227	092300	8201618	1885	1885	1885	1885	0
709	20241227	092200	8201618	1885	1885	1885	1885	0
710	20241227	092100	8201618	1885	1885	1885	1885	24
711	20241227	092000	8156378	1890	1890	1890	1890	50
712	20241227	091900	8061878	1890	1890	1890	1890	0
713	20241227	091800	8061878	1890	1890	1890	1890	0
714	20241227	091700	8061878	1890	1890	1890	1890	0
715	20241227	091600	8061878	1890	1890	1890	1890	0
716	20241227	091500	8061878	1890	1890	1890	1890	666
717	20241227	091400	6803138	1891	1891	1891	1891	1000
718	20241227	091300	4912138	1895	1895	1895	1895	1000
719	20241227	091200	3017138	1900	1899	1900	1899	10
720	20241227	091100	2998147	1899	1899	1899	1899	2
721	20241227	091000	2994349	1900	1900	1900	1900	0
722	20241227	090900	2994349	1900	1900	1900	1900	0
723	20241227	090800	2994349	1900	1900	1900	1900	1
724	20241227	090700	2992449	1900	1900	1900	1900	1
725	20241227	090600	2990549	1902	1902	1902	1902	0
726	20241227	090500	2990549	1902	1902	1902	1902	0
727	20241227	090400	2990549	1902	1902	1902	1902	218
728	20241227	090300	2575913	1903	1903	1903	1903	0
729	20241227	090200	2575913	1903	1902	1903	1902	10
730	20241227	090100	2556884	1902	1902	1903	1902	671
731	20241227	090000	1280636	1908	1900	1908	1900	674