KissMeData/382480/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	213100	47975594	1961	1961	1961	1961	1044
3	20241224	213000	47975594	1961	1961	1961	1961	0
4	20241224	212900	47975594	1961	1961	1961	1961	0
5	20241224	212800	47975594	1961	1961	1961	1961	0
6	20241224	212700	47975594	1961	1961	1961	1961	0
7	20241224	212600	47975594	1961	1961	1961	1961	0
8	20241224	212500	47975594	1961	1961	1961	1961	0
9	20241224	212400	47975594	1961	1961	1961	1961	0
10	20241224	212300	47975594	1961	1961	1961	1961	0
11	20241224	212200	47975594	1961	1961	1961	1961	0
12	20241224	212100	47975594	1961	1961	1961	1961	0
13	20241224	212000	47975594	1961	1961	1961	1961	0
14	20241224	211900	47975594	1961	1961	1961	1961	0
15	20241224	211800	47975594	1961	1961	1961	1961	0
16	20241224	211700	47975594	1961	1961	1961	1961	0
17	20241224	211600	47975594	1961	1961	1961	1961	0
18	20241224	211500	47975594	1961	1961	1961	1961	0
19	20241224	211400	47975594	1961	1961	1961	1961	0
20	20241224	211300	47975594	1961	1961	1961	1961	0
21	20241224	211200	47975594	1961	1961	1961	1961	0
22	20241224	211100	47975594	1961	1961	1961	1961	0
23	20241224	211000	47975594	1961	1961	1961	1961	0
24	20241224	210900	47975594	1961	1961	1961	1961	0
25	20241224	210800	47975594	1961	1961	1961	1961	0
26	20241224	210700	47975594	1961	1961	1961	1961	0
27	20241224	210600	47975594	1961	1961	1961	1961	0
28	20241224	210500	47975594	1961	1961	1961	1961	0
29	20241224	210400	47975594	1961	1961	1961	1961	0
30	20241224	210300	47975594	1961	1961	1961	1961	0
31	20241224	210200	47975594	1961	1961	1961	1961	0
32	20241224	210100	47975594	1961	1961	1961	1961	1044
33	20241224	210000	47975594	1961	1961	1961	1961	0
34	20241224	205900	47975594	1961	1961	1961	1961	0
35	20241224	205800	47975594	1961	1961	1961	1961	0
36	20241224	205700	47975594	1961	1961	1961	1961	0
37	20241224	205600	47975594	1961	1961	1961	1961	0
38	20241224	205500	47975594	1961	1961	1961	1961	0
39	20241224	205400	47975594	1961	1961	1961	1961	0
40	20241224	205300	47975594	1961	1961	1961	1961	0
41	20241224	205200	47975594	1961	1961	1961	1961	0
42	20241224	205100	47975594	1961	1961	1961	1961	0
43	20241224	205000	47975594	1961	1961	1961	1961	0
44	20241224	204900	47975594	1961	1961	1961	1961	0
45	20241224	204800	47975594	1961	1961	1961	1961	0
46	20241224	204700	47975594	1961	1961	1961	1961	0
47	20241224	204600	47975594	1961	1961	1961	1961	0
48	20241224	204500	47975594	1961	1961	1961	1961	0
49	20241224	204400	47975594	1961	1961	1961	1961	0
50	20241224	204300	47975594	1961	1961	1961	1961	0
51	20241224	204200	47975594	1961	1961	1961	1961	0
52	20241224	204100	47975594	1961	1961	1961	1961	0
53	20241224	204000	47975594	1961	1961	1961	1961	0
54	20241224	203900	47975594	1961	1961	1961	1961	0
55	20241224	203800	47975594	1961	1961	1961	1961	0
56	20241224	203700	47975594	1961	1961	1961	1961	0
57	20241224	203600	47975594	1961	1961	1961	1961	0
58	20241224	203500	47975594	1961	1961	1961	1961	0
59	20241224	203400	47975594	1961	1961	1961	1961	0
60	20241224	203300	47975594	1961	1961	1961	1961	0
61	20241224	203200	47975594	1961	1961	1961	1961	0
62	20241224	203100	47975594	1961	1961	1961	1961	1044
63	20241224	203000	47975594	1961	1961	1961	1961	0
64	20241224	202900	47975594	1961	1961	1961	1961	0
65	20241224	202800	47975594	1961	1961	1961	1961	0
66	20241224	202700	47975594	1961	1961	1961	1961	0
67	20241224	202600	47975594	1961	1961	1961	1961	0
68	20241224	202500	47975594	1961	1961	1961	1961	0
69	20241224	202400	47975594	1961	1961	1961	1961	0
70	20241224	202300	47975594	1961	1961	1961	1961	0
71	20241224	202200	47975594	1961	1961	1961	1961	0
72	20241224	202100	47975594	1961	1961	1961	1961	0
73	20241224	202000	47975594	1961	1961	1961	1961	0
74	20241224	201900	47975594	1961	1961	1961	1961	0
75	20241224	201800	47975594	1961	1961	1961	1961	0
76	20241224	201700	47975594	1961	1961	1961	1961	0
77	20241224	201600	47975594	1961	1961	1961	1961	0
78	20241224	201500	47975594	1961	1961	1961	1961	0
79	20241224	201400	47975594	1961	1961	1961	1961	0
80	20241224	201300	47975594	1961	1961	1961	1961	0
81	20241224	201200	47975594	1961	1961	1961	1961	0
82	20241224	201100	47975594	1961	1961	1961	1961	0
83	20241224	201000	47975594	1961	1961	1961	1961	0
84	20241224	200900	47975594	1961	1961	1961	1961	0
85	20241224	200800	47975594	1961	1961	1961	1961	0
86	20241224	200700	47975594	1961	1961	1961	1961	0
87	20241224	200600	47975594	1961	1961	1961	1961	0
88	20241224	200500	47975594	1961	1961	1961	1961	0
89	20241224	200400	47975594	1961	1961	1961	1961	0
90	20241224	200300	47975594	1961	1961	1961	1961	0
91	20241224	200200	47975594	1961	1961	1961	1961	0
92	20241224	200100	47975594	1961	1961	1961	1961	1044
93	20241224	200000	47975594	1961	1961	1961	1961	0
94	20241224	195900	47975594	1961	1961	1961	1961	0
95	20241224	195800	47975594	1961	1961	1961	1961	0
96	20241224	195700	47975594	1961	1961	1961	1961	0
97	20241224	195600	47975594	1961	1961	1961	1961	0
98	20241224	195500	47975594	1961	1961	1961	1961	0
99	20241224	195400	47975594	1961	1961	1961	1961	0
100	20241224	195300	47975594	1961	1961	1961	1961	0
101	20241224	195200	47975594	1961	1961	1961	1961	0
102	20241224	195100	47975594	1961	1961	1961	1961	0
103	20241224	195000	47975594	1961	1961	1961	1961	0
104	20241224	194900	47975594	1961	1961	1961	1961	0
105	20241224	194800	47975594	1961	1961	1961	1961	0
106	20241224	194700	47975594	1961	1961	1961	1961	0
107	20241224	194600	47975594	1961	1961	1961	1961	0
108	20241224	194500	47975594	1961	1961	1961	1961	0
109	20241224	194400	47975594	1961	1961	1961	1961	0
110	20241224	194300	47975594	1961	1961	1961	1961	0
111	20241224	194200	47975594	1961	1961	1961	1961	0
112	20241224	194100	47975594	1961	1961	1961	1961	0
113	20241224	194000	47975594	1961	1961	1961	1961	0
114	20241224	193900	47975594	1961	1961	1961	1961	0
115	20241224	193800	47975594	1961	1961	1961	1961	0
116	20241224	193700	47975594	1961	1961	1961	1961	0
117	20241224	193600	47975594	1961	1961	1961	1961	0
118	20241224	193500	47975594	1961	1961	1961	1961	0
119	20241224	193400	47975594	1961	1961	1961	1961	0
120	20241224	193300	47975594	1961	1961	1961	1961	0
121	20241224	193200	47975594	1961	1961	1961	1961	0
122	20241224	193100	47975594	1961	1961	1961	1961	1044
123	20241224	193000	47975594	1961	1961	1961	1961	0
124	20241224	192900	47975594	1961	1961	1961	1961	0
125	20241224	192800	47975594	1961	1961	1961	1961	0
126	20241224	192700	47975594	1961	1961	1961	1961	0
127	20241224	192600	47975594	1961	1961	1961	1961	0
128	20241224	192500	47975594	1961	1961	1961	1961	0
129	20241224	192400	47975594	1961	1961	1961	1961	0
130	20241224	192300	47975594	1961	1961	1961	1961	0
131	20241224	192200	47975594	1961	1961	1961	1961	0
132	20241224	192100	47975594	1961	1961	1961	1961	0
133	20241224	192000	47975594	1961	1961	1961	1961	0
134	20241224	191900	47975594	1961	1961	1961	1961	0
135	20241224	191800	47975594	1961	1961	1961	1961	0
136	20241224	191700	47975594	1961	1961	1961	1961	0
137	20241224	191600	47975594	1961	1961	1961	1961	0
138	20241224	191500	47975594	1961	1961	1961	1961	0
139	20241224	191400	47975594	1961	1961	1961	1961	0
140	20241224	191300	47975594	1961	1961	1961	1961	0
141	20241224	191200	47975594	1961	1961	1961	1961	0
142	20241224	191100	47975594	1961	1961	1961	1961	0
143	20241224	191000	47975594	1961	1961	1961	1961	0
144	20241224	190900	47975594	1961	1961	1961	1961	0
145	20241224	190800	47975594	1961	1961	1961	1961	0
146	20241224	190700	47975594	1961	1961	1961	1961	0
147	20241224	190600	47975594	1961	1961	1961	1961	0
148	20241224	190500	47975594	1961	1961	1961	1961	0
149	20241224	190400	47975594	1961	1961	1961	1961	0
150	20241224	190300	47975594	1961	1961	1961	1961	0
151	20241224	190200	47975594	1961	1961	1961	1961	0
152	20241224	190100	47975594	1961	1961	1961	1961	1044
153	20241224	190000	47975594	1961	1961	1961	1961	0
154	20241224	185900	47975594	1961	1961	1961	1961	0
155	20241224	185800	47975594	1961	1961	1961	1961	0
156	20241224	185700	47975594	1961	1961	1961	1961	0
157	20241224	185600	47975594	1961	1961	1961	1961	0
158	20241224	185500	47975594	1961	1961	1961	1961	0
159	20241224	185400	47975594	1961	1961	1961	1961	0
160	20241224	185300	47975594	1961	1961	1961	1961	0
161	20241224	185200	47975594	1961	1961	1961	1961	0
162	20241224	185100	47975594	1961	1961	1961	1961	0
163	20241224	185000	47975594	1961	1961	1961	1961	0
164	20241224	184900	47975594	1961	1961	1961	1961	0
165	20241224	184800	47975594	1961	1961	1961	1961	0
166	20241224	184700	47975594	1961	1961	1961	1961	0
167	20241224	184600	47975594	1961	1961	1961	1961	0
168	20241224	184500	47975594	1961	1961	1961	1961	0
169	20241224	184400	47975594	1961	1961	1961	1961	0
170	20241224	184300	47975594	1961	1961	1961	1961	0
171	20241224	184200	47975594	1961	1961	1961	1961	0
172	20241224	184100	47975594	1961	1961	1961	1961	0
173	20241224	184000	47975594	1961	1961	1961	1961	0
174	20241224	183900	47975594	1961	1961	1961	1961	0
175	20241224	183800	47975594	1961	1961	1961	1961	0
176	20241224	183700	47975594	1961	1961	1961	1961	0
177	20241224	183600	47975594	1961	1961	1961	1961	0
178	20241224	183500	47975594	1961	1961	1961	1961	0
179	20241224	183400	47975594	1961	1961	1961	1961	0
180	20241224	183300	47975594	1961	1961	1961	1961	0
181	20241224	183200	47975594	1961	1961	1961	1961	0
182	20241224	183100	47975594	1961	1961	1961	1961	1044
183	20241224	183000	47975594	1961	1961	1961	1961	0
184	20241224	182900	47975594	1961	1961	1961	1961	0
185	20241224	182800	47975594	1961	1961	1961	1961	0
186	20241224	182700	47975594	1961	1961	1961	1961	0
187	20241224	182600	47975594	1961	1961	1961	1961	0
188	20241224	182500	47975594	1961	1961	1961	1961	0
189	20241224	182400	47975594	1961	1961	1961	1961	0
190	20241224	182300	47975594	1961	1961	1961	1961	0
191	20241224	182200	47975594	1961	1961	1961	1961	0
192	20241224	182100	47975594	1961	1961	1961	1961	0
193	20241224	182000	47975594	1961	1961	1961	1961	0
194	20241224	181900	47975594	1961	1961	1961	1961	0
195	20241224	181800	47975594	1961	1961	1961	1961	0
196	20241224	181700	47975594	1961	1961	1961	1961	0
197	20241224	181600	47975594	1961	1961	1961	1961	0
198	20241224	181500	47975594	1961	1961	1961	1961	0
199	20241224	181400	47975594	1961	1961	1961	1961	0
200	20241224	181300	47975594	1961	1961	1961	1961	0
201	20241224	181200	47975594	1961	1961	1961	1961	0
202	20241224	181100	47975594	1961	1961	1961	1961	0
203	20241224	181000	47975594	1961	1961	1961	1961	0
204	20241224	180900	47975594	1961	1961	1961	1961	0
205	20241224	180800	47975594	1961	1961	1961	1961	0
206	20241224	180700	47975594	1961	1961	1961	1961	0
207	20241224	180600	47975594	1961	1961	1961	1961	0
208	20241224	180500	47975594	1961	1961	1961	1961	0
209	20241224	180400	47975594	1961	1961	1961	1961	0
210	20241224	180300	47975594	1961	1961	1961	1961	0
211	20241224	180200	47975594	1961	1961	1961	1961	0
212	20241224	180100	47975594	1961	1961	1961	1961	1044
213	20241224	180000	47975594	1961	1961	1961	1961	0
214	20241224	175900	47975594	1961	1961	1961	1961	0
215	20241224	175800	47975594	1961	1961	1961	1961	0
216	20241224	175700	47975594	1961	1961	1961	1961	0
217	20241224	175600	47975594	1961	1961	1961	1961	0
218	20241224	175500	47975594	1961	1961	1961	1961	0
219	20241224	175400	47975594	1961	1961	1961	1961	0
220	20241224	175300	47975594	1961	1961	1961	1961	0
221	20241224	175200	47975594	1961	1961	1961	1961	0
222	20241224	175100	47975594	1961	1961	1961	1961	0
223	20241224	175000	47975594	1961	1961	1961	1961	0
224	20241224	174900	47975594	1961	1961	1961	1961	0
225	20241224	174800	47975594	1961	1961	1961	1961	0
226	20241224	174700	47975594	1961	1961	1961	1961	0
227	20241224	174600	47975594	1961	1961	1961	1961	0
228	20241224	174500	47975594	1961	1961	1961	1961	0
229	20241224	174400	47975594	1961	1961	1961	1961	0
230	20241224	174300	47975594	1961	1961	1961	1961	0
231	20241224	174200	47975594	1961	1961	1961	1961	0
232	20241224	174100	47975594	1961	1961	1961	1961	0
233	20241224	174000	47975594	1961	1961	1961	1961	0
234	20241224	173900	47975594	1961	1961	1961	1961	0
235	20241224	173800	47975594	1961	1961	1961	1961	0
236	20241224	173700	47975594	1961	1961	1961	1961	0
237	20241224	173600	47975594	1961	1961	1961	1961	0
238	20241224	173500	47975594	1961	1961	1961	1961	0
239	20241224	173400	47975594	1961	1961	1961	1961	0
240	20241224	173300	47975594	1961	1961	1961	1961	0
241	20241224	173200	47975594	1961	1961	1961	1961	0
242	20241224	173100	47975594	1961	1961	1961	1961	1044
243	20241224	173000	47975594	1961	1961	1961	1961	0
244	20241224	172900	47975594	1961	1961	1961	1961	0
245	20241224	172800	47975594	1961	1961	1961	1961	0
246	20241224	172700	47975594	1961	1961	1961	1961	0
247	20241224	172600	47975594	1961	1961	1961	1961	0
248	20241224	172500	47975594	1961	1961	1961	1961	0
249	20241224	172400	47975594	1961	1961	1961	1961	0
250	20241224	172300	47975594	1961	1961	1961	1961	0
251	20241224	172200	47975594	1961	1961	1961	1961	0
252	20241224	172100	47975594	1961	1961	1961	1961	0
253	20241224	172000	47975594	1961	1961	1961	1961	0
254	20241224	171900	47975594	1961	1961	1961	1961	0
255	20241224	171800	47975594	1961	1961	1961	1961	0
256	20241224	171700	47975594	1961	1961	1961	1961	0
257	20241224	171600	47975594	1961	1961	1961	1961	0
258	20241224	171500	47975594	1961	1961	1961	1961	0
259	20241224	171400	47975594	1961	1961	1961	1961	0
260	20241224	171300	47975594	1961	1961	1961	1961	0
261	20241224	171200	47975594	1961	1961	1961	1961	0
262	20241224	171100	47975594	1961	1961	1961	1961	0
263	20241224	171000	47975594	1961	1961	1961	1961	0
264	20241224	170900	47975594	1961	1961	1961	1961	0
265	20241224	170800	47975594	1961	1961	1961	1961	0
266	20241224	170700	47975594	1961	1961	1961	1961	0
267	20241224	170600	47975594	1961	1961	1961	1961	0
268	20241224	170500	47975594	1961	1961	1961	1961	0
269	20241224	170400	47975594	1961	1961	1961	1961	0
270	20241224	170300	47975594	1961	1961	1961	1961	0
271	20241224	170200	47975594	1961	1961	1961	1961	0
272	20241224	170100	47975594	1961	1961	1961	1961	1044
273	20241224	170000	47975594	1961	1961	1961	1961	0
274	20241224	165900	47975594	1961	1961	1961	1961	0
275	20241224	165800	47975594	1961	1961	1961	1961	0
276	20241224	165700	47975594	1961	1961	1961	1961	0
277	20241224	165600	47975594	1961	1961	1961	1961	0
278	20241224	165500	47975594	1961	1961	1961	1961	0
279	20241224	165400	47975594	1961	1961	1961	1961	0
280	20241224	165300	47975594	1961	1961	1961	1961	0
281	20241224	165200	47975594	1961	1961	1961	1961	0
282	20241224	165100	47975594	1961	1961	1961	1961	0
283	20241224	165000	47975594	1961	1961	1961	1961	0
284	20241224	164900	47975594	1961	1961	1961	1961	0
285	20241224	164800	47975594	1961	1961	1961	1961	0
286	20241224	164700	47975594	1961	1961	1961	1961	0
287	20241224	164600	47975594	1961	1961	1961	1961	0
288	20241224	164500	47975594	1961	1961	1961	1961	0
289	20241224	164400	47975594	1961	1961	1961	1961	0
290	20241224	164300	47975594	1961	1961	1961	1961	0
291	20241224	164200	47975594	1961	1961	1961	1961	0
292	20241224	164100	47975594	1961	1961	1961	1961	0
293	20241224	164000	47975594	1961	1961	1961	1961	0
294	20241224	163900	47975594	1961	1961	1961	1961	0
295	20241224	163800	47975594	1961	1961	1961	1961	0
296	20241224	163700	47975594	1961	1961	1961	1961	0
297	20241224	163600	47975594	1961	1961	1961	1961	0
298	20241224	163500	47975594	1961	1961	1961	1961	0
299	20241224	163400	47975594	1961	1961	1961	1961	0
300	20241224	163300	47975594	1961	1961	1961	1961	0
301	20241224	163200	47975594	1961	1961	1961	1961	0
302	20241224	163100	47975594	1961	1961	1961	1961	1044
303	20241224	163000	47975594	1961	1961	1961	1961	0
304	20241224	162900	47975594	1961	1961	1961	1961	0
305	20241224	162800	47975594	1961	1961	1961	1961	0
306	20241224	162700	47975594	1961	1961	1961	1961	0
307	20241224	162600	47975594	1961	1961	1961	1961	0
308	20241224	162500	47975594	1961	1961	1961	1961	0
309	20241224	162400	47975594	1961	1961	1961	1961	0
310	20241224	162300	47975594	1961	1961	1961	1961	0
311	20241224	162200	47975594	1961	1961	1961	1961	0
312	20241224	162100	47975594	1961	1961	1961	1961	0
313	20241224	162000	47975594	1961	1961	1961	1961	0
314	20241224	161900	47975594	1961	1961	1961	1961	0
315	20241224	161800	47975594	1961	1961	1961	1961	0
316	20241224	161700	47975594	1961	1961	1961	1961	0
317	20241224	161600	47975594	1961	1961	1961	1961	0
318	20241224	161500	47975594	1961	1961	1961	1961	0
319	20241224	161400	47975594	1961	1961	1961	1961	0
320	20241224	161300	47975594	1961	1961	1961	1961	0
321	20241224	161200	47975594	1961	1961	1961	1961	0
322	20241224	161100	47975594	1961	1961	1961	1961	0
323	20241224	161000	47975594	1961	1961	1961	1961	0
324	20241224	160900	47975594	1961	1961	1961	1961	0
325	20241224	160800	47975594	1961	1961	1961	1961	0
326	20241224	160700	47975594	1961	1961	1961	1961	0
327	20241224	160600	47975594	1961	1961	1961	1961	0
328	20241224	160500	47975594	1961	1961	1961	1961	0
329	20241224	160400	47975594	1961	1961	1961	1961	0
330	20241224	160300	47975594	1961	1961	1961	1961	0
331	20241224	160200	47975594	1961	1961	1961	1961	0
332	20241224	160100	47975594	1961	1961	1961	1961	1044
333	20241224	160000	47975594	1961	1961	1961	1961	0
334	20241224	155900	47975594	1961	1961	1961	1961	0
335	20241224	155800	47975594	1961	1961	1961	1961	0
336	20241224	155700	47975594	1961	1961	1961	1961	0
337	20241224	155600	47975594	1961	1961	1961	1961	0
338	20241224	155500	47975594	1961	1961	1961	1961	0
339	20241224	155400	47975594	1961	1961	1961	1961	0
340	20241224	155300	47975594	1961	1961	1961	1961	0
341	20241224	155200	47975594	1961	1961	1961	1961	0
342	20241224	155100	47975594	1961	1961	1961	1961	0
343	20241224	155000	47975594	1961	1961	1961	1961	0
344	20241224	154900	47975594	1961	1961	1961	1961	0
345	20241224	154800	47975594	1961	1961	1961	1961	0
346	20241224	154700	47975594	1961	1961	1961	1961	0
347	20241224	154600	47975594	1961	1961	1961	1961	0
348	20241224	154500	47975594	1961	1961	1961	1961	0
349	20241224	154400	47975594	1961	1961	1961	1961	0
350	20241224	154300	47975594	1961	1961	1961	1961	0
351	20241224	154200	47975594	1961	1961	1961	1961	0
352	20241224	154100	47975594	1961	1961	1961	1961	0
353	20241224	154000	47975594	1961	1961	1961	1961	0
354	20241224	153900	47975594	1961	1961	1961	1961	0
355	20241224	153800	47975594	1961	1961	1961	1961	0
356	20241224	153700	47975594	1961	1961	1961	1961	0
357	20241224	153600	47975594	1961	1961	1961	1961	0
358	20241224	153500	47975594	1961	1961	1961	1961	0
359	20241224	153400	47975594	1961	1961	1961	1961	0
360	20241224	153300	47975594	1961	1961	1961	1961	0
361	20241224	153200	47975594	1961	1961	1961	1961	0
362	20241224	153100	47975594	1961	1961	1961	1961	1044
363	20241224	153000	47975594	1961	1961	1961	1961	1044
364	20241224	152900	45928310	1962	1962	1962	1962	0
365	20241224	152800	45928310	1962	1962	1962	1962	0
366	20241224	152700	45928310	1962	1962	1962	1962	0
367	20241224	152600	45928310	1962	1962	1962	1962	0
368	20241224	152500	45928310	1962	1962	1962	1962	0
369	20241224	152400	45928310	1962	1962	1962	1962	0
370	20241224	152300	45928310	1962	1962	1962	1962	0
371	20241224	152200	45928310	1962	1962	1962	1962	0
372	20241224	152100	45928310	1962	1962	1962	1962	0
373	20241224	152000	45928310	1962	1962	1962	1962	0
374	20241224	151900	45928310	1962	1952	1962	1952	2500
375	20241224	151800	41041329	1946	1951	1951	1946	623
376	20241224	151700	39826006	1951	1951	1951	1951	0
377	20241224	151600	39826006	1951	1951	1951	1951	10
378	20241224	151500	39806496	1952	1952	1952	1952	0
379	20241224	151400	39806496	1952	1952	1952	1952	1
380	20241224	151300	39804544	1952	1952	1952	1952	0
381	20241224	151200	39804544	1952	1950	1952	1950	500
382	20241224	151100	38829167	1950	1950	1950	1950	20
383	20241224	151000	38790167	1945	1945	1945	1945	0
384	20241224	150900	38790167	1945	1945	1945	1945	26
385	20241224	150800	38739597	1950	1950	1950	1950	0
386	20241224	150700	38739597	1950	1950	1950	1950	0
387	20241224	150600	38739597	1950	1950	1950	1950	0
388	20241224	150500	38739597	1950	1950	1950	1950	0
389	20241224	150400	38739597	1950	1950	1950	1950	0
390	20241224	150300	38739597	1950	1950	1950	1950	0
391	20241224	150200	38739597	1950	1950	1950	1950	0
392	20241224	150100	38739597	1950	1950	1950	1950	0
393	20241224	150000	38739597	1950	1950	1950	1950	1
394	20241224	145900	38737647	1944	1944	1944	1944	428
395	20241224	145800	37905615	1944	1944	1944	1944	572
396	20241224	145700	36793647	1951	1951	1951	1951	1
397	20241224	145600	36791696	1943	1943	1943	1943	0
398	20241224	145500	36791696	1943	1944	1944	1943	150
399	20241224	145400	36500237	1951	1951	1951	1951	0
400	20241224	145300	36500237	1951	1951	1951	1951	0
401	20241224	145200	36500237	1951	1951	1951	1951	0
402	20241224	145100	36500237	1951	1951	1951	1951	10
403	20241224	145000	36480727	1951	1951	1951	1951	5
404	20241224	144900	36470972	1951	1951	1951	1951	0
405	20241224	144800	36470972	1951	1951	1951	1951	10
406	20241224	144700	36451462	1951	1951	1951	1951	0
407	20241224	144600	36451462	1951	1951	1951	1951	5
408	20241224	144500	36441707	1951	1951	1951	1951	0
409	20241224	144400	36441707	1951	1951	1951	1951	0
410	20241224	144300	36441707	1951	1951	1951	1951	0
411	20241224	144200	36441707	1951	1951	1951	1951	0
412	20241224	144100	36441707	1951	1951	1951	1951	2
413	20241224	144000	36437805	1950	1950	1950	1950	156
414	20241224	143900	36133605	1951	1951	1951	1950	8
415	20241224	143800	36117998	1950	1950	1950	1950	43
416	20241224	143700	36034148	1951	1951	1951	1951	0
417	20241224	143600	36034148	1951	1951	1951	1951	0
418	20241224	143500	36034148	1951	1951	1951	1951	0
419	20241224	143400	36034148	1951	1951	1951	1951	30
420	20241224	143300	35975618	1951	1951	1951	1951	150
421	20241224	143200	35682968	1952	1952	1952	1952	0
422	20241224	143100	35682968	1952	1952	1952	1952	100
423	20241224	143000	35487768	1952	1952	1952	1952	1
424	20241224	142900	35485816	1950	1952	1952	1950	102
425	20241224	142800	35286716	1950	1950	1950	1950	770
426	20241224	142700	33785216	1950	1950	1950	1950	0
427	20241224	142600	33785216	1950	1950	1950	1950	500
428	20241224	142500	32810216	1952	1952	1952	1952	0
429	20241224	142400	32810216	1952	1952	1952	1952	0
430	20241224	142300	32810216	1952	1952	1952	1952	1
431	20241224	142200	32808264	1943	1943	1943	1943	0
432	20241224	142100	32808264	1943	1943	1943	1943	6
433	20241224	142000	32796606	1943	1943	1943	1943	0
434	20241224	141900	32796606	1943	1943	1943	1943	0
435	20241224	141800	32796606	1943	1943	1943	1943	445
436	20241224	141700	31931971	1943	1948	1948	1943	702
437	20241224	141600	30566958	1952	1952	1952	1952	0
438	20241224	141500	30566958	1952	1952	1952	1952	0
439	20241224	141400	30566958	1952	1952	1952	1952	0
440	20241224	141300	30566958	1952	1952	1952	1952	0
441	20241224	141200	30566958	1952	1952	1952	1952	0
442	20241224	141100	30566958	1952	1952	1952	1952	0
443	20241224	141000	30566958	1952	1952	1952	1952	0
444	20241224	140900	30566958	1952	1952	1952	1952	0
445	20241224	140800	30566958	1952	1952	1952	1952	0
446	20241224	140700	30566958	1952	1952	1952	1952	5
447	20241224	140600	30557198	1952	1952	1952	1952	0
448	20241224	140500	30557198	1952	1952	1952	1952	1
449	20241224	140400	30555246	1952	1952	1952	1952	0
450	20241224	140300	30555246	1952	1952	1952	1952	0
451	20241224	140200	30555246	1952	1952	1952	1952	0
452	20241224	140100	30555246	1952	1952	1952	1952	3
453	20241224	140000	30549390	1950	1950	1950	1950	10
454	20241224	135900	30529890	1952	1952	1952	1952	0
455	20241224	135800	30529890	1952	1952	1952	1952	1
456	20241224	135700	30527938	1945	1945	1945	1945	0
457	20241224	135600	30527938	1945	1945	1945	1945	0
458	20241224	135500	30527938	1945	1945	1945	1945	0
459	20241224	135400	30527938	1945	1945	1945	1945	0
460	20241224	135300	30527938	1945	1945	1945	1945	0
461	20241224	135200	30527938	1945	1945	1945	1945	0
462	20241224	135100	30527938	1945	1946	1946	1945	10
463	20241224	135000	30508487	1953	1953	1953	1953	0
464	20241224	134900	30508487	1953	1953	1953	1953	0
465	20241224	134800	30508487	1953	1953	1953	1953	5
466	20241224	134700	30498722	1953	1953	1953	1953	217
467	20241224	134600	30074921	1953	1953	1953	1953	0
468	20241224	134500	30074921	1953	1953	1953	1953	0
469	20241224	134400	30074921	1953	1953	1953	1953	0
470	20241224	134300	30074921	1953	1953	1953	1953	0
471	20241224	134200	30074921	1953	1953	1953	1953	0
472	20241224	134100	30074921	1953	1953	1953	1953	0
473	20241224	134000	30074921	1953	1953	1953	1953	0
474	20241224	133900	30074921	1953	1953	1953	1953	0
475	20241224	133800	30074921	1953	1953	1953	1953	0
476	20241224	133700	30074921	1953	1953	1953	1953	0
477	20241224	133600	30074921	1953	1953	1953	1953	0
478	20241224	133500	30074921	1953	1953	1953	1953	0
479	20241224	133400	30074921	1953	1953	1953	1953	0
480	20241224	133300	30074921	1953	1953	1953	1953	0
481	20241224	133200	30074921	1953	1953	1953	1953	0
482	20241224	133100	30074921	1953	1953	1953	1953	0
483	20241224	133000	30074921	1953	1953	1953	1953	0
484	20241224	132900	30074921	1953	1953	1953	1953	0
485	20241224	132800	30074921	1953	1953	1953	1953	0
486	20241224	132700	30074921	1953	1953	1953	1953	0
487	20241224	132600	30074921	1953	1953	1953	1953	0
488	20241224	132500	30074921	1953	1953	1953	1953	0
489	20241224	132400	30074921	1953	1953	1953	1953	0
490	20241224	132300	30074921	1953	1953	1953	1953	0
491	20241224	132200	30074921	1953	1953	1953	1953	1
492	20241224	132100	30072968	1944	1944	1944	1944	0
493	20241224	132000	30072968	1944	1944	1944	1944	0
494	20241224	131900	30072968	1944	1944	1944	1944	0
495	20241224	131800	30072968	1944	1944	1944	1944	0
496	20241224	131700	30072968	1944	1953	1953	1944	1057
497	20241224	131600	28009160	1953	1953	1953	1953	0
498	20241224	131500	28009160	1953	1953	1953	1953	0
499	20241224	131400	28009160	1953	1953	1953	1953	0
500	20241224	131300	28009160	1953	1953	1953	1953	0
501	20241224	131200	28009160	1953	1953	1953	1953	0
502	20241224	131100	28009160	1953	1953	1953	1953	0
503	20241224	131000	28009160	1953	1953	1953	1953	0
504	20241224	130900	28009160	1953	1953	1953	1953	0
505	20241224	130800	28009160	1953	1953	1953	1953	0
506	20241224	130700	28009160	1953	1953	1953	1953	0
507	20241224	130600	28009160	1953	1953	1953	1953	0
508	20241224	130500	28009160	1953	1953	1953	1953	0
509	20241224	130400	28009160	1953	1953	1953	1953	10
510	20241224	130300	27989630	1953	1953	1953	1953	0
511	20241224	130200	27989630	1953	1953	1953	1953	0
512	20241224	130100	27989630	1953	1953	1953	1953	0
513	20241224	130000	27989630	1953	1953	1953	1953	0
514	20241224	125900	27989630	1953	1953	1953	1953	0
515	20241224	125800	27989630	1953	1953	1953	1953	0
516	20241224	125700	27989630	1953	1953	1953	1953	0
517	20241224	125600	27989630	1953	1953	1953	1953	0
518	20241224	125500	27989630	1953	1953	1953	1953	0
519	20241224	125400	27989630	1953	1953	1953	1953	500
520	20241224	125300	27013130	1954	1954	1954	1954	0
521	20241224	125200	27013130	1954	1954	1954	1954	0
522	20241224	125100	27013130	1954	1954	1954	1954	0
523	20241224	125000	27013130	1954	1954	1954	1954	0
524	20241224	124900	27013130	1954	1954	1954	1954	0
525	20241224	124800	27013130	1954	1954	1954	1954	0
526	20241224	124700	27013130	1954	1954	1954	1954	0
527	20241224	124600	27013130	1954	1954	1954	1954	0
528	20241224	124500	27013130	1954	1954	1954	1954	0
529	20241224	124400	27013130	1954	1954	1954	1954	0
530	20241224	124300	27013130	1954	1954	1954	1954	0
531	20241224	124200	27013130	1954	1951	1954	1944	1155
532	20241224	124100	24766249	1954	1954	1954	1954	3
533	20241224	124000	24760387	1954	1954	1954	1954	0
534	20241224	123900	24760387	1954	1954	1954	1954	0
535	20241224	123800	24760387	1954	1954	1954	1954	0
536	20241224	123700	24760387	1954	1954	1954	1954	1
537	20241224	123600	24758433	1951	1951	1951	1951	0
538	20241224	123500	24758433	1951	1951	1951	1951	0
539	20241224	123400	24758433	1951	1954	1954	1951	2
540	20241224	123300	24754528	1954	1954	1954	1954	0
541	20241224	123200	24754528	1954	1954	1954	1954	1
542	20241224	123100	24752574	1951	1951	1951	1951	0
543	20241224	123000	24752574	1951	1951	1951	1951	1
544	20241224	122900	24750623	1954	1954	1954	1954	0
545	20241224	122800	24750623	1954	1954	1954	1954	0
546	20241224	122700	24750623	1954	1954	1954	1954	0
547	20241224	122600	24750623	1954	1954	1954	1954	0
548	20241224	122500	24750623	1954	1954	1954	1954	0
549	20241224	122400	24750623	1954	1954	1954	1954	0
550	20241224	122300	24750623	1954	1954	1954	1954	2
551	20241224	122200	24746715	1953	1953	1953	1953	0
552	20241224	122100	24746715	1953	1953	1953	1953	75
553	20241224	122000	24600240	1953	1953	1953	1953	225
554	20241224	121900	24160815	1955	1955	1955	1955	0
555	20241224	121800	24160815	1955	1955	1955	1955	0
556	20241224	121700	24160815	1955	1955	1955	1955	1
557	20241224	121600	24158860	1956	1956	1956	1956	0
558	20241224	121500	24158860	1956	1956	1956	1956	0
559	20241224	121400	24158860	1956	1956	1956	1956	0
560	20241224	121300	24158860	1956	1956	1956	1956	101
561	20241224	121200	23961304	1944	1944	1944	1944	0
562	20241224	121100	23961304	1944	1944	1944	1944	0
563	20241224	121000	23961304	1944	1944	1944	1944	0
564	20241224	120900	23961304	1944	1946	1946	1944	500
565	20241224	120800	22988726	1945	1945	1945	1945	0
566	20241224	120700	22988726	1945	1945	1945	1945	0
567	20241224	120600	22988726	1945	1945	1945	1945	0
568	20241224	120500	22988726	1945	1945	1945	1945	0
569	20241224	120400	22988726	1945	1945	1945	1945	1
570	20241224	120300	22986781	1956	1956	1956	1956	0
571	20241224	120200	22986781	1956	1956	1956	1956	0
572	20241224	120100	22986781	1956	1956	1956	1956	0
573	20241224	120000	22986781	1956	1956	1956	1956	1
574	20241224	115900	22984825	1956	1956	1956	1956	0
575	20241224	115800	22984825	1956	1956	1956	1956	0
576	20241224	115700	22984825	1956	1956	1956	1956	0
577	20241224	115600	22984825	1956	1956	1956	1956	0
578	20241224	115500	22984825	1956	1955	1956	1955	300
579	20241224	115400	22398320	1945	1945	1945	1945	0
580	20241224	115300	22398320	1945	1945	1945	1945	619
581	20241224	115200	21194365	1945	1945	1945	1945	0
582	20241224	115100	21194365	1945	1945	1945	1945	939
583	20241224	115000	19368010	1945	1945	1945	1945	0
584	20241224	114900	19368010	1945	1945	1945	1945	0
585	20241224	114800	19368010	1945	1945	1945	1945	0
586	20241224	114700	19368010	1945	1945	1945	1945	0
587	20241224	114600	19368010	1945	1945	1945	1945	347
588	20241224	114500	18693095	1945	1945	1945	1945	0
589	20241224	114400	18693095	1945	1945	1945	1945	0
590	20241224	114300	18693095	1945	1945	1945	1945	0
591	20241224	114200	18693095	1945	1945	1945	1945	3
592	20241224	114100	18687260	1945	1945	1945	1945	1
593	20241224	114000	18685315	1945	1944	1945	1944	63
594	20241224	113900	18562842	1944	1944	1944	1944	0
595	20241224	113800	18562842	1944	1944	1944	1944	0
596	20241224	113700	18562842	1944	1944	1944	1944	0
597	20241224	113600	18562842	1944	1944	1944	1944	0
598	20241224	113500	18562842	1944	1944	1944	1944	0
599	20241224	113400	18562842	1944	1944	1944	1944	1
600	20241224	113300	18560898	1944	1944	1944	1944	1
601	20241224	113200	18558954	1944	1944	1944	1944	0
602	20241224	113100	18558954	1944	1944	1944	1944	1
603	20241224	113000	18557010	1941	1941	1941	1941	0
604	20241224	112900	18557010	1941	1942	1942	1941	150
605	20241224	112800	18265858	1941	1941	1941	1941	0
606	20241224	112700	18265858	1941	1941	1941	1941	0
607	20241224	112600	18265858	1941	1941	1941	1941	26
608	20241224	112500	18215392	1944	1944	1944	1944	0
609	20241224	112400	18215392	1944	1944	1944	1944	0
610	20241224	112300	18215392	1944	1944	1944	1944	0
611	20241224	112200	18215392	1944	1944	1944	1944	0
612	20241224	112100	18215392	1944	1944	1944	1944	0
613	20241224	112000	18215392	1944	1944	1944	1944	0
614	20241224	111900	18215392	1944	1944	1944	1944	0
615	20241224	111800	18215392	1944	1944	1944	1944	0
616	20241224	111700	18215392	1944	1944	1944	1944	0
617	20241224	111600	18215392	1944	1944	1944	1944	19
618	20241224	111500	18178456	1940	1952	1952	1940	4772
619	20241224	111400	8887731	1952	1952	1952	1952	0
620	20241224	111300	8887731	1952	1952	1952	1952	0
621	20241224	111200	8887731	1952	1952	1952	1952	0
622	20241224	111100	8887731	1952	1952	1952	1952	0
623	20241224	111000	8887731	1952	1952	1952	1952	3
624	20241224	110900	8881875	1956	1956	1956	1956	0
625	20241224	110800	8881875	1956	1956	1956	1956	0
626	20241224	110700	8881875	1956	1956	1956	1956	0
627	20241224	110600	8881875	1956	1956	1956	1956	0
628	20241224	110500	8881875	1956	1956	1956	1956	0
629	20241224	110400	8881875	1956	1956	1956	1956	0
630	20241224	110300	8881875	1956	1956	1956	1956	0
631	20241224	110200	8881875	1956	1956	1956	1956	0
632	20241224	110100	8881875	1956	1956	1956	1956	0
633	20241224	110000	8881875	1956	1956	1956	1956	0
634	20241224	105900	8881875	1956	1956	1956	1956	0
635	20241224	105800	8881875	1956	1956	1956	1956	5
636	20241224	105700	8872095	1956	1956	1956	1956	0
637	20241224	105600	8872095	1956	1956	1956	1956	1
638	20241224	105500	8870139	1958	1958	1958	1958	0
639	20241224	105400	8870139	1958	1958	1958	1958	0
640	20241224	105300	8870139	1958	1958	1958	1958	0
641	20241224	105200	8870139	1958	1958	1958	1958	0
642	20241224	105100	8870139	1958	1958	1958	1958	0
643	20241224	105000	8870139	1958	1958	1958	1958	0
644	20241224	104900	8870139	1958	1958	1958	1958	0
645	20241224	104800	8870139	1958	1958	1958	1958	0
646	20241224	104700	8870139	1958	1958	1958	1958	0
647	20241224	104600	8870139	1958	1958	1958	1958	0
648	20241224	104500	8870139	1958	1958	1958	1958	0
649	20241224	104400	8870139	1958	1958	1958	1958	0
650	20241224	104300	8870139	1958	1958	1958	1958	0
651	20241224	104200	8870139	1958	1958	1958	1958	0
652	20241224	104100	8870139	1958	1958	1958	1958	0
653	20241224	104000	8870139	1958	1958	1958	1958	0
654	20241224	103900	8870139	1958	1958	1958	1958	1
655	20241224	103800	8868181	1959	1959	1959	1959	0
656	20241224	103700	8868181	1959	1959	1959	1959	0
657	20241224	103600	8868181	1959	1959	1959	1959	0
658	20241224	103500	8868181	1959	1959	1959	1959	0
659	20241224	103400	8868181	1959	1959	1959	1959	0
660	20241224	103300	8868181	1959	1959	1959	1959	1
661	20241224	103200	8866222	1956	1956	1956	1956	0
662	20241224	103100	8866222	1956	1956	1956	1956	5
663	20241224	103000	8856442	1956	1956	1956	1956	0
664	20241224	102900	8856442	1956	1956	1956	1956	0
665	20241224	102800	8856442	1956	1956	1956	1956	0
666	20241224	102700	8856442	1956	1956	1956	1956	95
667	20241224	102600	8670622	1957	1957	1957	1957	0
668	20241224	102500	8670622	1957	1957	1957	1957	1
669	20241224	102400	8668665	1952	1952	1952	1952	0
670	20241224	102300	8668665	1952	1952	1952	1952	3
671	20241224	102200	8662809	1959	1959	1959	1959	4
672	20241224	102100	8654973	1952	1952	1952	1952	18
673	20241224	102000	8619837	1959	1959	1959	1959	0
674	20241224	101900	8619837	1959	1959	1959	1959	0
675	20241224	101800	8619837	1959	1959	1959	1959	6
676	20241224	101700	8608083	1960	1960	1960	1960	0
677	20241224	101600	8608083	1960	1960	1960	1960	0
678	20241224	101500	8608083	1960	1960	1960	1960	0
679	20241224	101400	8608083	1960	1960	1960	1960	0
680	20241224	101300	8608083	1960	1960	1960	1960	5
681	20241224	101200	8598283	1961	1961	1961	1961	0
682	20241224	101100	8598283	1961	1961	1961	1961	0
683	20241224	101000	8598283	1961	1961	1961	1961	0
684	20241224	100900	8598283	1961	1961	1961	1961	0
685	20241224	100800	8598283	1961	1961	1961	1961	0
686	20241224	100700	8598283	1961	1961	1961	1961	0
687	20241224	100600	8598283	1961	1961	1961	1961	0
688	20241224	100500	8598283	1961	1961	1961	1961	0
689	20241224	100400	8598283	1961	1959	1961	1959	20
690	20241224	100300	8559088	1951	1959	1959	1951	502
691	20241224	100200	7579400	1952	1952	1952	1952	0
692	20241224	100100	7579400	1952	1952	1952	1952	1000
693	20241224	100000	5627400	1952	1952	1952	1952	0
694	20241224	095900	5627400	1952	1952	1952	1952	500
695	20241224	095800	4651400	1952	1952	1952	1952	0
696	20241224	095700	4651400	1952	1952	1952	1952	0
697	20241224	095600	4651400	1952	1955	1955	1952	500
698	20241224	095500	3675156	1952	1952	1952	1952	0
699	20241224	095400	3675156	1952	1952	1952	1952	0
700	20241224	095300	3675156	1952	1952	1952	1952	0
701	20241224	095200	3675156	1952	1952	1952	1952	0
702	20241224	095100	3675156	1952	1952	1952	1952	0
703	20241224	095000	3675156	1952	1952	1952	1952	0
704	20241224	094900	3675156	1952	1952	1952	1952	0
705	20241224	094800	3675156	1952	1952	1952	1952	0
706	20241224	094700	3675156	1952	1952	1952	1952	0
707	20241224	094600	3675156	1952	1952	1952	1952	0
708	20241224	094500	3675156	1952	1962	1962	1952	307
709	20241224	094400	3075392	1963	1963	1963	1963	0
710	20241224	094300	3075392	1963	1963	1963	1963	0
711	20241224	094200	3075392	1963	1963	1963	1963	2
712	20241224	094100	3071466	1963	1962	1963	1962	4
713	20241224	094000	3063616	1959	1960	1960	1959	336
714	20241224	093900	2405303	1962	1962	1962	1962	0
715	20241224	093800	2405303	1962	1962	1962	1962	0
716	20241224	093700	2405303	1962	1960	1962	1960	135
717	20241224	093600	2140695	1960	1960	1960	1960	145
718	20241224	093500	1856495	1960	1960	1960	1960	0
719	20241224	093400	1856495	1960	1960	1960	1960	4
720	20241224	093300	1848655	1960	1960	1960	1960	0
721	20241224	093200	1848655	1960	1960	1960	1960	5
722	20241224	093100	1838855	1959	1959	1959	1959	54
723	20241224	093000	1733069	1960	1960	1960	1960	0
724	20241224	092900	1733069	1960	1960	1960	1960	0
725	20241224	092800	1733069	1960	1960	1960	1960	0
726	20241224	092700	1733069	1960	1960	1960	1960	0
727	20241224	092600	1733069	1960	1959	1960	1959	189
728	20241224	092500	1362808	1960	1960	1960	1960	0
729	20241224	092400	1362808	1960	1960	1960	1960	0
730	20241224	092300	1362808	1960	1960	1960	1960	11
731	20241224	092200	1341248	1960	1960	1960	1960	0
732	20241224	092100	1341248	1960	1960	1960	1960	0
733	20241224	092000	1341248	1960	1960	1960	1960	0
734	20241224	091900	1341248	1960	1960	1960	1960	4
735	20241224	091800	1333408	1959	1959	1959	1959	13
736	20241224	091700	1307941	1959	1959	1959	1959	1
737	20241224	091600	1305982	1959	1959	1959	1959	0
738	20241224	091500	1305982	1959	1959	1959	1959	0
739	20241224	091400	1305982	1959	1959	1959	1959	6
740	20241224	091300	1294228	1947	1947	1947	1947	0
741	20241224	091200	1294228	1947	1947	1947	1947	0
742	20241224	091100	1294228	1947	1947	1947	1947	0
743	20241224	091000	1294228	1947	1947	1947	1947	5
744	20241224	090900	1284493	1960	1960	1960	1960	0
745	20241224	090800	1284493	1960	1960	1960	1960	0
746	20241224	090700	1284493	1960	1959	1960	1959	6
747	20241224	090600	1272734	1959	1959	1959	1959	0
748	20241224	090500	1272734	1959	1946	1959	1946	51
749	20241224	090400	1172934	1945	1945	1945	1945	0
750	20241224	090300	1172934	1945	1945	1945	1945	0
751	20241224	090200	1172934	1945	1946	1946	1945	360
752	20241224	090100	472693	1945	1946	1946	1945	231
753	20241224	090000	23340	1945	1945	1945	1945	12