KissMeData/058110/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	193900	59064963	1937	1937	1937	1937	820
3	20241230	193800	59064963	1937	1937	1937	1937	0
4	20241230	193700	59064963	1937	1937	1937	1937	0
5	20241230	193600	59064963	1937	1937	1937	1937	0
6	20241230	193500	59064963	1937	1937	1937	1937	0
7	20241230	193400	59064963	1937	1937	1937	1937	0
8	20241230	193300	59064963	1937	1937	1937	1937	0
9	20241230	193200	59064963	1937	1937	1937	1937	0
10	20241230	193100	59064963	1937	1937	1937	1937	0
11	20241230	193000	59064963	1937	1937	1937	1937	0
12	20241230	192900	59064963	1937	1937	1937	1937	0
13	20241230	192800	59064963	1937	1937	1937	1937	0
14	20241230	192700	59064963	1937	1937	1937	1937	0
15	20241230	192600	59064963	1937	1937	1937	1937	0
16	20241230	192500	59064963	1937	1937	1937	1937	0
17	20241230	192400	59064963	1937	1937	1937	1937	0
18	20241230	192300	59064963	1937	1937	1937	1937	0
19	20241230	192200	59064963	1937	1937	1937	1937	0
20	20241230	192100	59064963	1937	1937	1937	1937	0
21	20241230	192000	59064963	1937	1937	1937	1937	0
22	20241230	191900	59064963	1937	1937	1937	1937	0
23	20241230	191800	59064963	1937	1937	1937	1937	0
24	20241230	191700	59064963	1937	1937	1937	1937	0
25	20241230	191600	59064963	1937	1937	1937	1937	0
26	20241230	191500	59064963	1937	1937	1937	1937	0
27	20241230	191400	59064963	1937	1937	1937	1937	0
28	20241230	191300	59064963	1937	1937	1937	1937	0
29	20241230	191200	59064963	1937	1937	1937	1937	0
30	20241230	191100	59064963	1937	1937	1937	1937	0
31	20241230	191000	59064963	1937	1937	1937	1937	0
32	20241230	190900	59064963	1937	1937	1937	1937	820
33	20241230	190800	59064963	1937	1937	1937	1937	0
34	20241230	190700	59064963	1937	1937	1937	1937	0
35	20241230	190600	59064963	1937	1937	1937	1937	0
36	20241230	190500	59064963	1937	1937	1937	1937	0
37	20241230	190400	59064963	1937	1937	1937	1937	0
38	20241230	190300	59064963	1937	1937	1937	1937	0
39	20241230	190200	59064963	1937	1937	1937	1937	0
40	20241230	190100	59064963	1937	1937	1937	1937	0
41	20241230	190000	59064963	1937	1937	1937	1937	0
42	20241230	185900	59064963	1937	1937	1937	1937	0
43	20241230	185800	59064963	1937	1937	1937	1937	0
44	20241230	185700	59064963	1937	1937	1937	1937	0
45	20241230	185600	59064963	1937	1937	1937	1937	0
46	20241230	185500	59064963	1937	1937	1937	1937	0
47	20241230	185400	59064963	1937	1937	1937	1937	0
48	20241230	185300	59064963	1937	1937	1937	1937	0
49	20241230	185200	59064963	1937	1937	1937	1937	0
50	20241230	185100	59064963	1937	1937	1937	1937	0
51	20241230	185000	59064963	1937	1937	1937	1937	0
52	20241230	184900	59064963	1937	1937	1937	1937	0
53	20241230	184800	59064963	1937	1937	1937	1937	0
54	20241230	184700	59064963	1937	1937	1937	1937	0
55	20241230	184600	59064963	1937	1937	1937	1937	0
56	20241230	184500	59064963	1937	1937	1937	1937	0
57	20241230	184400	59064963	1937	1937	1937	1937	0
58	20241230	184300	59064963	1937	1937	1937	1937	0
59	20241230	184200	59064963	1937	1937	1937	1937	0
60	20241230	184100	59064963	1937	1937	1937	1937	0
61	20241230	184000	59064963	1937	1937	1937	1937	0
62	20241230	183900	59064963	1937	1937	1937	1937	820
63	20241230	183800	59064963	1937	1937	1937	1937	0
64	20241230	183700	59064963	1937	1937	1937	1937	0
65	20241230	183600	59064963	1937	1937	1937	1937	0
66	20241230	183500	59064963	1937	1937	1937	1937	0
67	20241230	183400	59064963	1937	1937	1937	1937	0
68	20241230	183300	59064963	1937	1937	1937	1937	0
69	20241230	183200	59064963	1937	1937	1937	1937	0
70	20241230	183100	59064963	1937	1937	1937	1937	0
71	20241230	183000	59064963	1937	1937	1937	1937	0
72	20241230	182900	59064963	1937	1937	1937	1937	0
73	20241230	182800	59064963	1937	1937	1937	1937	0
74	20241230	182700	59064963	1937	1937	1937	1937	0
75	20241230	182600	59064963	1937	1937	1937	1937	0
76	20241230	182500	59064963	1937	1937	1937	1937	0
77	20241230	182400	59064963	1937	1937	1937	1937	0
78	20241230	182300	59064963	1937	1937	1937	1937	0
79	20241230	182200	59064963	1937	1937	1937	1937	0
80	20241230	182100	59064963	1937	1937	1937	1937	0
81	20241230	182000	59064963	1937	1937	1937	1937	0
82	20241230	181900	59064963	1937	1937	1937	1937	0
83	20241230	181800	59064963	1937	1937	1937	1937	0
84	20241230	181700	59064963	1937	1937	1937	1937	0
85	20241230	181600	59064963	1937	1937	1937	1937	0
86	20241230	181500	59064963	1937	1937	1937	1937	0
87	20241230	181400	59064963	1937	1937	1937	1937	0
88	20241230	181300	59064963	1937	1937	1937	1937	0
89	20241230	181200	59064963	1937	1937	1937	1937	0
90	20241230	181100	59064963	1937	1937	1937	1937	0
91	20241230	181000	59064963	1937	1937	1937	1937	0
92	20241230	180900	59064963	1937	1937	1937	1937	820
93	20241230	180800	59064963	1937	1937	1937	1937	0
94	20241230	180700	59064963	1937	1937	1937	1937	0
95	20241230	180600	59064963	1937	1937	1937	1937	0
96	20241230	180500	59064963	1937	1937	1937	1937	0
97	20241230	180400	59064963	1937	1937	1937	1937	0
98	20241230	180300	59064963	1937	1937	1937	1937	0
99	20241230	180200	59064963	1937	1937	1937	1937	0
100	20241230	180100	59064963	1937	1937	1937	1937	0
101	20241230	180000	59064963	1937	1937	1937	1937	0
102	20241230	175900	59064963	1937	1937	1937	1937	0
103	20241230	175800	59064963	1937	1937	1937	1937	0
104	20241230	175700	59064963	1937	1937	1937	1937	0
105	20241230	175600	59064963	1937	1937	1937	1937	0
106	20241230	175500	59064963	1937	1937	1937	1937	0
107	20241230	175400	59064963	1937	1937	1937	1937	0
108	20241230	175300	59064963	1937	1937	1937	1937	0
109	20241230	175200	59064963	1937	1937	1937	1937	0
110	20241230	175100	59064963	1937	1937	1937	1937	0
111	20241230	175000	59064963	1937	1937	1937	1937	0
112	20241230	174900	59064963	1937	1937	1937	1937	0
113	20241230	174800	59064963	1937	1937	1937	1937	0
114	20241230	174700	59064963	1937	1937	1937	1937	0
115	20241230	174600	59064963	1937	1937	1937	1937	0
116	20241230	174500	59064963	1937	1937	1937	1937	0
117	20241230	174400	59064963	1937	1937	1937	1937	0
118	20241230	174300	59064963	1937	1937	1937	1937	0
119	20241230	174200	59064963	1937	1937	1937	1937	0
120	20241230	174100	59064963	1937	1937	1937	1937	0
121	20241230	174000	59064963	1937	1937	1937	1937	0
122	20241230	173900	59064963	1937	1937	1937	1937	820
123	20241230	173800	59064963	1937	1937	1937	1937	0
124	20241230	173700	59064963	1937	1937	1937	1937	0
125	20241230	173600	59064963	1937	1937	1937	1937	0
126	20241230	173500	59064963	1937	1937	1937	1937	0
127	20241230	173400	59064963	1937	1937	1937	1937	0
128	20241230	173300	59064963	1937	1937	1937	1937	0
129	20241230	173200	59064963	1937	1937	1937	1937	0
130	20241230	173100	59064963	1937	1937	1937	1937	0
131	20241230	173000	59064963	1937	1937	1937	1937	0
132	20241230	172900	59064963	1937	1937	1937	1937	0
133	20241230	172800	59064963	1937	1937	1937	1937	0
134	20241230	172700	59064963	1937	1937	1937	1937	0
135	20241230	172600	59064963	1937	1937	1937	1937	0
136	20241230	172500	59064963	1937	1937	1937	1937	0
137	20241230	172400	59064963	1937	1937	1937	1937	0
138	20241230	172300	59064963	1937	1937	1937	1937	0
139	20241230	172200	59064963	1937	1937	1937	1937	0
140	20241230	172100	59064963	1937	1937	1937	1937	0
141	20241230	172000	59064963	1937	1937	1937	1937	0
142	20241230	171900	59064963	1937	1937	1937	1937	0
143	20241230	171800	59064963	1937	1937	1937	1937	0
144	20241230	171700	59064963	1937	1937	1937	1937	0
145	20241230	171600	59064963	1937	1937	1937	1937	0
146	20241230	171500	59064963	1937	1937	1937	1937	0
147	20241230	171400	59064963	1937	1937	1937	1937	0
148	20241230	171300	59064963	1937	1937	1937	1937	0
149	20241230	171200	59064963	1937	1937	1937	1937	0
150	20241230	171100	59064963	1937	1937	1937	1937	0
151	20241230	171000	59064963	1937	1937	1937	1937	0
152	20241230	170900	59064963	1937	1937	1937	1937	820
153	20241230	170800	59064963	1937	1937	1937	1937	0
154	20241230	170700	59064963	1937	1937	1937	1937	0
155	20241230	170600	59064963	1937	1937	1937	1937	0
156	20241230	170500	59064963	1937	1937	1937	1937	0
157	20241230	170400	59064963	1937	1937	1937	1937	0
158	20241230	170300	59064963	1937	1937	1937	1937	0
159	20241230	170200	59064963	1937	1937	1937	1937	0
160	20241230	170100	59064963	1937	1937	1937	1937	0
161	20241230	170000	59064963	1937	1937	1937	1937	0
162	20241230	165900	59064963	1937	1937	1937	1937	0
163	20241230	165800	59064963	1937	1937	1937	1937	0
164	20241230	165700	59064963	1937	1937	1937	1937	0
165	20241230	165600	59064963	1937	1937	1937	1937	0
166	20241230	165500	59064963	1937	1937	1937	1937	0
167	20241230	165400	59064963	1937	1937	1937	1937	0
168	20241230	165300	59064963	1937	1937	1937	1937	0
169	20241230	165200	59064963	1937	1937	1937	1937	0
170	20241230	165100	59064963	1937	1937	1937	1937	0
171	20241230	165000	59064963	1937	1937	1937	1937	0
172	20241230	164900	59064963	1937	1937	1937	1937	0
173	20241230	164800	59064963	1937	1937	1937	1937	0
174	20241230	164700	59064963	1937	1937	1937	1937	0
175	20241230	164600	59064963	1937	1937	1937	1937	0
176	20241230	164500	59064963	1937	1937	1937	1937	0
177	20241230	164400	59064963	1937	1937	1937	1937	0
178	20241230	164300	59064963	1937	1937	1937	1937	0
179	20241230	164200	59064963	1937	1937	1937	1937	0
180	20241230	164100	59064963	1937	1937	1937	1937	0
181	20241230	164000	59064963	1937	1937	1937	1937	0
182	20241230	163900	59064963	1937	1937	1937	1937	820
183	20241230	163800	59064963	1937	1937	1937	1937	0
184	20241230	163700	59064963	1937	1937	1937	1937	0
185	20241230	163600	59064963	1937	1937	1937	1937	0
186	20241230	163500	59064963	1937	1937	1937	1937	0
187	20241230	163400	59064963	1937	1937	1937	1937	0
188	20241230	163300	59064963	1937	1937	1937	1937	0
189	20241230	163200	59064963	1937	1937	1937	1937	0
190	20241230	163100	59064963	1937	1937	1937	1937	0
191	20241230	163000	59064963	1937	1937	1937	1937	0
192	20241230	162900	59064963	1937	1937	1937	1937	0
193	20241230	162800	59064963	1937	1937	1937	1937	0
194	20241230	162700	59064963	1937	1937	1937	1937	0
195	20241230	162600	59064963	1937	1937	1937	1937	0
196	20241230	162500	59064963	1937	1937	1937	1937	0
197	20241230	162400	59064963	1937	1937	1937	1937	0
198	20241230	162300	59064963	1937	1937	1937	1937	0
199	20241230	162200	59064963	1937	1937	1937	1937	0
200	20241230	162100	59064963	1937	1937	1937	1937	0
201	20241230	162000	59064963	1937	1937	1937	1937	0
202	20241230	161900	59064963	1937	1937	1937	1937	0
203	20241230	161800	59064963	1937	1937	1937	1937	0
204	20241230	161700	59064963	1937	1937	1937	1937	0
205	20241230	161600	59064963	1937	1937	1937	1937	0
206	20241230	161500	59064963	1937	1937	1937	1937	0
207	20241230	161400	59064963	1937	1937	1937	1937	0
208	20241230	161300	59064963	1937	1937	1937	1937	0
209	20241230	161200	59064963	1937	1937	1937	1937	0
210	20241230	161100	59064963	1937	1937	1937	1937	0
211	20241230	161000	59064963	1937	1937	1937	1937	0
212	20241230	160900	59064963	1937	1937	1937	1937	820
213	20241230	160800	59064963	1937	1937	1937	1937	0
214	20241230	160700	59064963	1937	1937	1937	1937	0
215	20241230	160600	59064963	1937	1937	1937	1937	0
216	20241230	160500	59064963	1937	1937	1937	1937	0
217	20241230	160400	59064963	1937	1937	1937	1937	0
218	20241230	160300	59064963	1937	1937	1937	1937	0
219	20241230	160200	59064963	1937	1937	1937	1937	0
220	20241230	160100	59064963	1937	1937	1937	1937	0
221	20241230	160000	59064963	1937	1937	1937	1937	0
222	20241230	155900	59064963	1937	1937	1937	1937	0
223	20241230	155800	59064963	1937	1937	1937	1937	0
224	20241230	155700	59064963	1937	1937	1937	1937	0
225	20241230	155600	59064963	1937	1937	1937	1937	0
226	20241230	155500	59064963	1937	1937	1937	1937	0
227	20241230	155400	59064963	1937	1937	1937	1937	0
228	20241230	155300	59064963	1937	1937	1937	1937	0
229	20241230	155200	59064963	1937	1937	1937	1937	0
230	20241230	155100	59064963	1937	1937	1937	1937	0
231	20241230	155000	59064963	1937	1937	1937	1937	0
232	20241230	154900	59064963	1937	1937	1937	1937	0
233	20241230	154800	59064963	1937	1937	1937	1937	0
234	20241230	154700	59064963	1937	1937	1937	1937	0
235	20241230	154600	59064963	1937	1937	1937	1937	0
236	20241230	154500	59064963	1937	1937	1937	1937	0
237	20241230	154400	59064963	1937	1937	1937	1937	0
238	20241230	154300	59064963	1937	1937	1937	1937	0
239	20241230	154200	59064963	1937	1937	1937	1937	0
240	20241230	154100	59064963	1937	1937	1937	1937	0
241	20241230	154000	59064963	1937	1937	1937	1937	0
242	20241230	153900	59064963	1937	1937	1937	1937	820
243	20241230	153800	59064963	1937	1937	1937	1937	0
244	20241230	153700	59064963	1937	1937	1937	1937	0
245	20241230	153600	59064963	1937	1937	1937	1937	0
246	20241230	153500	59064963	1937	1937	1937	1937	0
247	20241230	153400	59064963	1937	1937	1937	1937	0
248	20241230	153300	59064963	1937	1937	1937	1937	0
249	20241230	153200	59064963	1937	1937	1937	1937	0
250	20241230	153100	59064963	1937	1937	1937	1937	0
251	20241230	153000	59064963	1937	1937	1937	1937	820
252	20241230	152900	57476623	1941	1941	1941	1941	0
253	20241230	152800	57476623	1941	1941	1941	1941	0
254	20241230	152700	57476623	1941	1941	1941	1941	0
255	20241230	152600	57476623	1941	1941	1941	1941	0
256	20241230	152500	57476623	1941	1941	1941	1941	0
257	20241230	152400	57476623	1941	1941	1941	1941	0
258	20241230	152300	57476623	1941	1941	1941	1941	0
259	20241230	152200	57476623	1941	1941	1941	1941	0
260	20241230	152100	57476623	1941	1941	1941	1941	0
261	20241230	152000	57476623	1941	1941	1941	1941	0
262	20241230	151900	57476623	1941	1937	1941	1937	35
263	20241230	151800	57408824	1941	1940	1941	1937	288
264	20241230	151700	56850184	1939	1939	1940	1939	7
265	20241230	151600	56836610	1940	1940	1940	1940	0
266	20241230	151500	56836610	1940	1939	1940	1939	350
267	20241230	151400	56157922	1939	1939	1939	1939	6
268	20241230	151300	56146288	1939	1939	1939	1939	0
269	20241230	151200	56146288	1939	1939	1939	1939	0
270	20241230	151100	56146288	1939	1939	1939	1939	0
271	20241230	151000	56146288	1939	1939	1939	1939	0
272	20241230	150900	56146288	1939	1939	1939	1939	0
273	20241230	150800	56146288	1939	1939	1939	1939	0
274	20241230	150700	56146288	1939	1939	1940	1930	1286
275	20241230	150600	53651941	1939	1939	1939	1939	563
276	20241230	150500	52560284	1939	1939	1939	1939	70
277	20241230	150400	52424554	1930	1930	1930	1930	17
278	20241230	150300	52391744	1939	1939	1939	1939	0
279	20241230	150200	52391744	1939	1939	1939	1939	0
280	20241230	150100	52391744	1939	1938	1939	1938	501
281	20241230	150000	51420805	1939	1938	1939	1938	501
282	20241230	145900	50449866	1939	1939	1939	1939	0
283	20241230	145800	50449866	1939	1939	1939	1939	0
284	20241230	145700	50449866	1939	1939	1939	1939	0
285	20241230	145600	50449866	1939	1939	1939	1939	0
286	20241230	145500	50449866	1939	1939	1939	1939	0
287	20241230	145400	50449866	1939	1939	1939	1939	0
288	20241230	145300	50449866	1939	1939	1939	1939	0
289	20241230	145200	50449866	1939	1939	1939	1939	0
290	20241230	145100	50449866	1939	1939	1939	1939	0
291	20241230	145000	50449866	1939	1939	1939	1939	0
292	20241230	144900	50449866	1939	1939	1939	1939	0
293	20241230	144800	50449866	1939	1939	1939	1939	0
294	20241230	144700	50449866	1939	1939	1939	1939	0
295	20241230	144600	50449866	1939	1939	1939	1939	2
296	20241230	144500	50445988	1940	1940	1940	1940	1
297	20241230	144400	50444048	1930	1930	1930	1930	0
298	20241230	144300	50444048	1930	1930	1930	1930	0
299	20241230	144200	50444048	1930	1929	1930	1929	300
300	20241230	144100	49865329	1929	1929	1929	1929	0
301	20241230	144000	49865329	1929	1929	1929	1929	0
302	20241230	143900	49865329	1929	1929	1929	1929	0
303	20241230	143800	49865329	1929	1929	1929	1929	0
304	20241230	143700	49865329	1929	1929	1929	1929	0
305	20241230	143600	49865329	1929	1929	1929	1929	0
306	20241230	143500	49865329	1929	1929	1929	1929	0
307	20241230	143400	49865329	1929	1929	1929	1929	0
308	20241230	143300	49865329	1929	1929	1929	1929	0
309	20241230	143200	49865329	1929	1929	1929	1929	9
310	20241230	143100	49847968	1929	1929	1929	1929	0
311	20241230	143000	49847968	1929	1929	1929	1929	0
312	20241230	142900	49847968	1929	1929	1929	1929	0
313	20241230	142800	49847968	1929	1929	1929	1929	0
314	20241230	142700	49847968	1929	1929	1929	1929	0
315	20241230	142600	49847968	1929	1929	1929	1929	0
316	20241230	142500	49847968	1929	1929	1929	1929	0
317	20241230	142400	49847968	1929	1929	1929	1929	1
318	20241230	142300	49846039	1929	1929	1929	1929	0
319	20241230	142200	49846039	1929	1929	1929	1929	0
320	20241230	142100	49846039	1929	1929	1929	1929	0
321	20241230	142000	49846039	1929	1938	1942	1929	1130
322	20241230	141900	47666153	1929	1929	1929	1929	111
323	20241230	141800	47452034	1931	1929	1931	1929	257
324	20241230	141700	46956261	1929	1929	1929	1928	1335
325	20241230	141600	44381232	1929	1929	1929	1929	298
326	20241230	141500	43806390	1927	1923	1927	1923	1779
327	20241230	141400	40383905	1923	1923	1923	1923	101
328	20241230	141300	40189682	1923	1923	1923	1923	0
329	20241230	141200	40189682	1923	1923	1923	1923	0
330	20241230	141100	40189682	1923	1923	1923	1923	0
331	20241230	141000	40189682	1923	1923	1923	1923	0
332	20241230	140900	40189682	1923	1923	1923	1923	0
333	20241230	140800	40189682	1923	1923	1923	1923	0
334	20241230	140700	40189682	1923	1923	1923	1923	0
335	20241230	140600	40189682	1923	1923	1923	1923	0
336	20241230	140500	40189682	1923	1923	1923	1923	0
337	20241230	140400	40189682	1923	1923	1923	1923	0
338	20241230	140300	40189682	1923	1923	1923	1923	0
339	20241230	140200	40189682	1923	1923	1923	1923	0
340	20241230	140100	40189682	1923	1922	1923	1922	730
341	20241230	140000	38786503	1922	1922	1922	1922	0
342	20241230	135900	38786503	1922	1922	1922	1922	53
343	20241230	135800	38684637	1923	1923	1923	1923	0
344	20241230	135700	38684637	1923	1923	1923	1923	0
345	20241230	135600	38684637	1923	1923	1923	1923	0
346	20241230	135500	38684637	1923	1923	1923	1923	0
347	20241230	135400	38684637	1923	1923	1923	1923	0
348	20241230	135300	38684637	1923	1923	1923	1923	0
349	20241230	135200	38684637	1923	1923	1923	1923	0
350	20241230	135100	38684637	1923	1923	1923	1923	0
351	20241230	135000	38684637	1923	1923	1923	1923	0
352	20241230	134900	38684637	1923	1923	1923	1923	0
353	20241230	134800	38684637	1923	1923	1923	1923	0
354	20241230	134700	38684637	1923	1923	1923	1923	0
355	20241230	134600	38684637	1923	1923	1923	1923	0
356	20241230	134500	38684637	1923	1923	1923	1923	0
357	20241230	134400	38684637	1923	1923	1923	1923	3
358	20241230	134300	38678868	1923	1923	1923	1923	0
359	20241230	134200	38678868	1923	1923	1923	1923	0
360	20241230	134100	38678868	1923	1923	1923	1923	0
361	20241230	134000	38678868	1923	1923	1923	1923	0
362	20241230	133900	38678868	1923	1923	1923	1923	0
363	20241230	133800	38678868	1923	1923	1923	1923	0
364	20241230	133700	38678868	1923	1923	1923	1923	0
365	20241230	133600	38678868	1923	1923	1923	1923	0
366	20241230	133500	38678868	1923	1923	1923	1923	3
367	20241230	133400	38673099	1923	1923	1923	1923	0
368	20241230	133300	38673099	1923	1923	1923	1923	0
369	20241230	133200	38673099	1923	1923	1923	1923	0
370	20241230	133100	38673099	1923	1923	1923	1923	0
371	20241230	133000	38673099	1923	1923	1923	1923	0
372	20241230	132900	38673099	1923	1923	1923	1923	45
373	20241230	132800	38586564	1923	1923	1923	1923	0
374	20241230	132700	38586564	1923	1923	1923	1923	0
375	20241230	132600	38586564	1923	1923	1923	1923	0
376	20241230	132500	38586564	1923	1923	1923	1923	0
377	20241230	132400	38586564	1923	1923	1923	1923	0
378	20241230	132300	38586564	1923	1923	1923	1923	0
379	20241230	132200	38586564	1923	1923	1923	1923	0
380	20241230	132100	38586564	1923	1923	1923	1923	6
381	20241230	132000	38575026	1920	1920	1920	1920	0
382	20241230	131900	38575026	1920	1923	1923	1920	11
383	20241230	131800	38553888	1920	1920	1920	1920	0
384	20241230	131700	38553888	1920	1923	1923	1920	7
385	20241230	131600	38540430	1920	1920	1920	1920	0
386	20241230	131500	38540430	1920	1920	1920	1920	2
387	20241230	131400	38536590	1923	1923	1923	1923	0
388	20241230	131300	38536590	1923	1923	1923	1923	0
389	20241230	131200	38536590	1923	1923	1923	1923	0
390	20241230	131100	38536590	1923	1923	1923	1923	6
391	20241230	131000	38525052	1923	1923	1923	1923	0
392	20241230	130900	38525052	1923	1923	1923	1923	6
393	20241230	130800	38513514	1922	1922	1922	1922	0
394	20241230	130700	38513514	1922	1922	1922	1922	13
395	20241230	130600	38488528	1922	1922	1922	1922	0
396	20241230	130500	38488528	1922	1922	1922	1922	0
397	20241230	130400	38488528	1922	1922	1922	1922	0
398	20241230	130300	38488528	1922	1922	1922	1922	111
399	20241230	130200	38275186	1917	1918	1918	1917	218
400	20241230	130100	37857279	1917	1917	1917	1917	1194
401	20241230	130000	35568381	1917	1917	1917	1917	0
402	20241230	125900	35568381	1917	1917	1917	1917	52
403	20241230	125800	35468697	1917	1917	1917	1917	0
404	20241230	125700	35468697	1917	1917	1917	1917	6
405	20241230	125600	35457195	1917	1917	1917	1917	0
406	20241230	125500	35457195	1917	1917	1917	1917	6
407	20241230	125400	35445693	1917	1917	1917	1917	0
408	20241230	125300	35445693	1917	1917	1917	1917	6
409	20241230	125200	35434191	1917	1917	1917	1917	0
410	20241230	125100	35434191	1917	1917	1917	1917	6
411	20241230	125000	35422689	1917	1917	1917	1917	0
412	20241230	124900	35422689	1917	1917	1917	1917	6
413	20241230	124800	35411187	1917	1917	1917	1917	300
414	20241230	124700	34836087	1917	1917	1917	1917	6
415	20241230	124600	34824585	1917	1917	1917	1917	0
416	20241230	124500	34824585	1917	1917	1917	1917	10
417	20241230	124400	34805415	1917	1917	1917	1917	0
418	20241230	124300	34805415	1917	1917	1917	1917	6
419	20241230	124200	34793913	1917	1917	1917	1917	0
420	20241230	124100	34793913	1917	1917	1917	1917	7
421	20241230	124000	34780494	1917	1917	1917	1917	15
422	20241230	123900	34751739	1917	1917	1917	1917	6
423	20241230	123800	34740237	1917	1917	1917	1917	0
424	20241230	123700	34740237	1917	1917	1917	1917	6
425	20241230	123600	34728735	1917	1917	1917	1917	0
426	20241230	123500	34728735	1917	1917	1917	1917	6
427	20241230	123400	34717233	1917	1917	1917	1917	0
428	20241230	123300	34717233	1917	1917	1917	1917	6
429	20241230	123200	34705731	1917	1917	1917	1917	0
430	20241230	123100	34705731	1917	1917	1917	1917	6
431	20241230	123000	34694229	1917	1917	1917	1917	0
432	20241230	122900	34694229	1917	1917	1917	1917	6
433	20241230	122800	34682727	1917	1917	1917	1917	0
434	20241230	122700	34682727	1917	1917	1917	1917	6
435	20241230	122600	34671225	1917	1917	1917	1917	0
436	20241230	122500	34671225	1917	1917	1917	1917	1006
437	20241230	122400	32742723	1917	1917	1917	1917	0
438	20241230	122300	32742723	1917	1917	1917	1917	6
439	20241230	122200	32731221	1917	1917	1917	1917	0
440	20241230	122100	32731221	1917	1917	1917	1917	6
441	20241230	122000	32719719	1917	1917	1917	1917	0
442	20241230	121900	32719719	1917	1917	1917	1917	6
443	20241230	121800	32708217	1917	1917	1917	1917	0
444	20241230	121700	32708217	1917	1917	1917	1917	7
445	20241230	121600	32694798	1914	1914	1914	1914	0
446	20241230	121500	32694798	1914	1917	1917	1914	9
447	20241230	121400	32677551	1913	1918	1918	1913	1262
448	20241230	121300	30258182	1917	1917	1917	1917	0
449	20241230	121200	30258182	1917	1917	1917	1917	0
450	20241230	121100	30258182	1917	1917	1917	1917	0
451	20241230	121000	30258182	1917	1917	1917	1917	0
452	20241230	120900	30258182	1917	1917	1917	1917	0
453	20241230	120800	30258182	1917	1917	1917	1917	0
454	20241230	120700	30258182	1917	1917	1917	1917	0
455	20241230	120600	30258182	1917	1917	1917	1917	0
456	20241230	120500	30258182	1917	1917	1917	1917	0
457	20241230	120400	30258182	1917	1917	1917	1917	0
458	20241230	120300	30258182	1917	1917	1917	1917	0
459	20241230	120200	30258182	1917	1917	1917	1917	0
460	20241230	120100	30258182	1917	1917	1917	1917	0
461	20241230	120000	30258182	1917	1917	1917	1917	0
462	20241230	115900	30258182	1917	1917	1917	1917	0
463	20241230	115800	30258182	1917	1917	1917	1917	0
464	20241230	115700	30258182	1917	1917	1917	1917	0
465	20241230	115600	30258182	1917	1917	1917	1917	0
466	20241230	115500	30258182	1917	1917	1917	1917	1
467	20241230	115400	30256265	1917	1917	1917	1917	0
468	20241230	115300	30256265	1917	1917	1917	1917	0
469	20241230	115200	30256265	1917	1917	1917	1917	0
470	20241230	115100	30256265	1917	1917	1917	1917	0
471	20241230	115000	30256265	1917	1917	1917	1917	0
472	20241230	114900	30256265	1917	1917	1917	1917	0
473	20241230	114800	30256265	1917	1917	1917	1917	0
474	20241230	114700	30256265	1917	1917	1917	1917	0
475	20241230	114600	30256265	1917	1917	1917	1917	0
476	20241230	114500	30256265	1917	1917	1917	1917	0
477	20241230	114400	30256265	1917	1917	1917	1917	0
478	20241230	114300	30256265	1917	1917	1917	1917	0
479	20241230	114200	30256265	1917	1917	1917	1917	0
480	20241230	114100	30256265	1917	1917	1917	1917	0
481	20241230	114000	30256265	1917	1917	1917	1917	0
482	20241230	113900	30256265	1917	1917	1917	1917	0
483	20241230	113800	30256265	1917	1917	1917	1917	0
484	20241230	113700	30256265	1917	1917	1917	1917	0
485	20241230	113600	30256265	1917	1917	1917	1917	0
486	20241230	113500	30256265	1917	1917	1917	1917	10
487	20241230	113400	30237095	1926	1926	1926	1926	0
488	20241230	113300	30237095	1926	1926	1926	1926	0
489	20241230	113200	30237095	1926	1926	1926	1926	0
490	20241230	113100	30237095	1926	1926	1926	1926	0
491	20241230	113000	30237095	1926	1926	1926	1926	1
492	20241230	112900	30235169	1916	1916	1916	1916	0
493	20241230	112800	30235169	1916	1916	1916	1916	0
494	20241230	112700	30235169	1916	1916	1916	1916	0
495	20241230	112600	30235169	1916	1916	1916	1916	100
496	20241230	112500	30043569	1915	1915	1915	1915	0
497	20241230	112400	30043569	1915	1915	1915	1915	0
498	20241230	112300	30043569	1915	1915	1915	1915	0
499	20241230	112200	30043569	1915	1915	1915	1915	0
500	20241230	112100	30043569	1915	1915	1915	1915	0
501	20241230	112000	30043569	1915	1915	1915	1915	0
502	20241230	111900	30043569	1915	1915	1915	1915	0
503	20241230	111800	30043569	1915	1915	1915	1915	0
504	20241230	111700	30043569	1915	1915	1915	1915	0
505	20241230	111600	30043569	1915	1915	1915	1915	0
506	20241230	111500	30043569	1915	1915	1915	1915	772
507	20241230	111400	28565189	1915	1915	1915	1915	0
508	20241230	111300	28565189	1915	1915	1915	1915	0
509	20241230	111200	28565189	1915	1915	1915	1915	0
510	20241230	111100	28565189	1915	1915	1915	1915	0
511	20241230	111000	28565189	1915	1915	1915	1915	0
512	20241230	110900	28565189	1915	1915	1915	1915	0
513	20241230	110800	28565189	1915	1915	1915	1915	0
514	20241230	110700	28565189	1915	1915	1915	1915	0
515	20241230	110600	28565189	1915	1915	1915	1915	80
516	20241230	110500	28411989	1915	1915	1915	1915	0
517	20241230	110400	28411989	1915	1915	1915	1915	0
518	20241230	110300	28411989	1915	1915	1915	1915	0
519	20241230	110200	28411989	1915	1915	1915	1915	0
520	20241230	110100	28411989	1915	1915	1915	1915	0
521	20241230	110000	28411989	1915	1915	1915	1915	0
522	20241230	105900	28411989	1915	1915	1915	1915	0
523	20241230	105800	28411989	1915	1915	1915	1915	0
524	20241230	105700	28411989	1915	1915	1915	1915	57
525	20241230	105600	28302834	1926	1926	1926	1926	618
526	20241230	105500	27112566	1913	1913	1913	1913	0
527	20241230	105400	27112566	1913	1913	1913	1913	0
528	20241230	105300	27112566	1913	1913	1913	1913	0
529	20241230	105200	27112566	1913	1913	1913	1913	0
530	20241230	105100	27112566	1913	1913	1913	1913	0
531	20241230	105000	27112566	1913	1913	1913	1913	0
532	20241230	104900	27112566	1913	1913	1913	1913	5
533	20241230	104800	27103001	1927	1927	1927	1927	0
534	20241230	104700	27103001	1927	1927	1927	1927	0
535	20241230	104600	27103001	1927	1927	1927	1927	0
536	20241230	104500	27103001	1927	1927	1927	1927	0
537	20241230	104400	27103001	1927	1927	1927	1927	0
538	20241230	104300	27103001	1927	1927	1927	1927	0
539	20241230	104200	27103001	1927	1927	1927	1927	0
540	20241230	104100	27103001	1927	1926	1927	1926	55
541	20241230	104000	26997029	1926	1926	1926	1926	0
542	20241230	103900	26997029	1926	1926	1926	1926	0
543	20241230	103800	26997029	1926	1926	1926	1926	0
544	20241230	103700	26997029	1926	1926	1926	1926	1000
545	20241230	103600	25071029	1926	1926	1926	1926	0
546	20241230	103500	25071029	1926	1926	1926	1926	1
547	20241230	103400	25069103	1913	1913	1913	1913	0
548	20241230	103300	25069103	1913	1913	1913	1913	0
549	20241230	103200	25069103	1913	1913	1913	1913	0
550	20241230	103100	25069103	1913	1913	1913	1913	0
551	20241230	103000	25069103	1913	1913	1913	1913	0
552	20241230	102900	25069103	1913	1913	1913	1913	0
553	20241230	102800	25069103	1913	1913	1913	1913	0
554	20241230	102700	25069103	1913	1913	1913	1913	0
555	20241230	102600	25069103	1913	1913	1913	1913	0
556	20241230	102500	25069103	1913	1913	1913	1913	0
557	20241230	102400	25069103	1913	1913	1913	1913	0
558	20241230	102300	25069103	1913	1913	1913	1913	0
559	20241230	102200	25069103	1913	1913	1913	1913	0
560	20241230	102100	25069103	1913	1913	1913	1913	14
561	20241230	102000	25042321	1927	1927	1927	1927	0
562	20241230	101900	25042321	1927	1927	1927	1927	0
563	20241230	101800	25042321	1927	1927	1927	1927	0
564	20241230	101700	25042321	1927	1925	1927	1925	1015
565	20241230	101600	23087800	1908	1908	1908	1908	0
566	20241230	101500	23087800	1908	1908	1908	1908	0
567	20241230	101400	23087800	1908	1908	1908	1908	0
568	20241230	101300	23087800	1908	1908	1908	1908	0
569	20241230	101200	23087800	1908	1908	1908	1908	0
570	20241230	101100	23087800	1908	1908	1908	1908	1
571	20241230	101000	23085892	1925	1925	1925	1925	1
572	20241230	100900	23083967	1925	1925	1925	1925	0
573	20241230	100800	23083967	1925	1925	1925	1925	0
574	20241230	100700	23083967	1925	1925	1925	1925	0
575	20241230	100600	23083967	1925	1925	1925	1925	0
576	20241230	100500	23083967	1925	1925	1925	1925	1
577	20241230	100400	23082042	1925	1925	1925	1925	0
578	20241230	100300	23082042	1925	1925	1925	1925	0
579	20241230	100200	23082042	1925	1925	1925	1925	0
580	20241230	100100	23082042	1925	1925	1925	1925	0
581	20241230	100000	23082042	1925	1925	1925	1925	0
582	20241230	095900	23082042	1925	1924	1925	1924	12
583	20241230	095800	23058953	1907	1924	1925	1907	48
584	20241230	095700	22967242	1907	1907	1907	1907	0
585	20241230	095600	22967242	1907	1907	1907	1907	0
586	20241230	095500	22967242	1907	1907	1907	1907	0
587	20241230	095400	22967242	1907	1907	1907	1907	0
588	20241230	095300	22967242	1907	1907	1907	1907	0
589	20241230	095200	22967242	1907	1907	1907	1907	5
590	20241230	095100	22957707	1926	1926	1926	1926	0
591	20241230	095000	22957707	1926	1926	1926	1926	0
592	20241230	094900	22957707	1926	1926	1926	1926	0
593	20241230	094800	22957707	1926	1926	1926	1926	0
594	20241230	094700	22957707	1926	1926	1926	1926	1
595	20241230	094600	22955781	1926	1926	1926	1926	13
596	20241230	094500	22930743	1926	1926	1926	1926	100
597	20241230	094400	22738143	1925	1925	1925	1925	14
598	20241230	094300	22711193	1927	1927	1927	1927	0
599	20241230	094200	22711193	1927	1927	1927	1927	0
600	20241230	094100	22711193	1927	1927	1927	1927	0
601	20241230	094000	22711193	1927	1927	1927	1927	0
602	20241230	093900	22711193	1927	1927	1927	1927	0
603	20241230	093800	22711193	1927	1927	1927	1927	0
604	20241230	093700	22711193	1927	1927	1927	1927	0
605	20241230	093600	22711193	1927	1927	1927	1927	0
606	20241230	093500	22711193	1927	1926	1927	1926	100
607	20241230	093400	22518531	1901	1901	1901	1901	0
608	20241230	093300	22518531	1901	1901	1901	1901	0
609	20241230	093200	22518531	1901	1901	1901	1901	0
610	20241230	093100	22518531	1901	1901	1901	1901	0
611	20241230	093000	22518531	1901	1901	1901	1901	0
612	20241230	092900	22518531	1901	1901	1901	1901	0
613	20241230	092800	22518531	1901	1898	1901	1898	801
614	20241230	092700	20995878	1901	1901	1901	1901	4519
615	20241230	092600	12405259	1901	1901	1901	1901	2
616	20241230	092500	12401457	1901	1901	1901	1901	1
617	20241230	092400	12399556	1901	1901	1901	1901	0
618	20241230	092300	12399556	1901	1902	1902	1901	178
619	20241230	092200	12061049	1901	1901	1901	1901	0
620	20241230	092100	12061049	1901	1901	1901	1901	2251
621	20241230	092000	7781898	1901	1901	1901	1901	1000
622	20241230	091900	5880898	1901	1901	1901	1901	0
623	20241230	091800	5880898	1901	1901	1901	1901	0
624	20241230	091700	5880898	1901	1901	1901	1901	0
625	20241230	091600	5880898	1901	1901	1901	1901	216
626	20241230	091500	5470282	1885	1901	1901	1885	2022
627	20241230	091400	1626812	1882	1882	1882	1882	0
628	20241230	091300	1626812	1882	1882	1882	1882	0
629	20241230	091200	1626812	1882	1882	1882	1882	0
630	20241230	091100	1626812	1882	1882	1882	1882	0
631	20241230	091000	1626812	1882	1882	1882	1882	0
632	20241230	090900	1626812	1882	1882	1882	1882	0
633	20241230	090800	1626812	1882	1886	1890	1882	520
634	20241230	090700	644288	1890	1890	1890	1890	0
635	20241230	090600	644288	1890	1890	1890	1890	0
636	20241230	090500	644288	1890	1890	1890	1890	7
637	20241230	090400	631058	1890	1890	1890	1890	3
638	20241230	090300	625388	1895	1895	1895	1895	0
639	20241230	090200	625388	1895	1902	1902	1895	288
640	20241230	090100	77941	1901	1901	1901	1901	0
641	20241230	090000	77941	1901	1901	1901	1901	41