KissMeData/088910/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	200000	43724632	1938	1938	1938	1938	370
3	20241226	195900	43724632	1938	1938	1938	1938	0
4	20241226	195800	43724632	1938	1938	1938	1938	0
5	20241226	195700	43724632	1938	1938	1938	1938	0
6	20241226	195600	43724632	1938	1938	1938	1938	0
7	20241226	195500	43724632	1938	1938	1938	1938	0
8	20241226	195400	43724632	1938	1938	1938	1938	0
9	20241226	195300	43724632	1938	1938	1938	1938	0
10	20241226	195200	43724632	1938	1938	1938	1938	0
11	20241226	195100	43724632	1938	1938	1938	1938	0
12	20241226	195000	43724632	1938	1938	1938	1938	0
13	20241226	194900	43724632	1938	1938	1938	1938	0
14	20241226	194800	43724632	1938	1938	1938	1938	0
15	20241226	194700	43724632	1938	1938	1938	1938	0
16	20241226	194600	43724632	1938	1938	1938	1938	0
17	20241226	194500	43724632	1938	1938	1938	1938	0
18	20241226	194400	43724632	1938	1938	1938	1938	0
19	20241226	194300	43724632	1938	1938	1938	1938	0
20	20241226	194200	43724632	1938	1938	1938	1938	0
21	20241226	194100	43724632	1938	1938	1938	1938	0
22	20241226	194000	43724632	1938	1938	1938	1938	0
23	20241226	193900	43724632	1938	1938	1938	1938	0
24	20241226	193800	43724632	1938	1938	1938	1938	0
25	20241226	193700	43724632	1938	1938	1938	1938	0
26	20241226	193600	43724632	1938	1938	1938	1938	0
27	20241226	193500	43724632	1938	1938	1938	1938	0
28	20241226	193400	43724632	1938	1938	1938	1938	0
29	20241226	193300	43724632	1938	1938	1938	1938	0
30	20241226	193200	43724632	1938	1938	1938	1938	0
31	20241226	193100	43724632	1938	1938	1938	1938	0
32	20241226	193000	43724632	1938	1938	1938	1938	370
33	20241226	192900	43724632	1938	1938	1938	1938	0
34	20241226	192800	43724632	1938	1938	1938	1938	0
35	20241226	192700	43724632	1938	1938	1938	1938	0
36	20241226	192600	43724632	1938	1938	1938	1938	0
37	20241226	192500	43724632	1938	1938	1938	1938	0
38	20241226	192400	43724632	1938	1938	1938	1938	0
39	20241226	192300	43724632	1938	1938	1938	1938	0
40	20241226	192200	43724632	1938	1938	1938	1938	0
41	20241226	192100	43724632	1938	1938	1938	1938	0
42	20241226	192000	43724632	1938	1938	1938	1938	0
43	20241226	191900	43724632	1938	1938	1938	1938	0
44	20241226	191800	43724632	1938	1938	1938	1938	0
45	20241226	191700	43724632	1938	1938	1938	1938	0
46	20241226	191600	43724632	1938	1938	1938	1938	0
47	20241226	191500	43724632	1938	1938	1938	1938	0
48	20241226	191400	43724632	1938	1938	1938	1938	0
49	20241226	191300	43724632	1938	1938	1938	1938	0
50	20241226	191200	43724632	1938	1938	1938	1938	0
51	20241226	191100	43724632	1938	1938	1938	1938	0
52	20241226	191000	43724632	1938	1938	1938	1938	0
53	20241226	190900	43724632	1938	1938	1938	1938	0
54	20241226	190800	43724632	1938	1938	1938	1938	0
55	20241226	190700	43724632	1938	1938	1938	1938	0
56	20241226	190600	43724632	1938	1938	1938	1938	0
57	20241226	190500	43724632	1938	1938	1938	1938	0
58	20241226	190400	43724632	1938	1938	1938	1938	0
59	20241226	190300	43724632	1938	1938	1938	1938	0
60	20241226	190200	43724632	1938	1938	1938	1938	0
61	20241226	190100	43724632	1938	1938	1938	1938	0
62	20241226	190000	43724632	1938	1938	1938	1938	370
63	20241226	185900	43724632	1938	1938	1938	1938	0
64	20241226	185800	43724632	1938	1938	1938	1938	0
65	20241226	185700	43724632	1938	1938	1938	1938	0
66	20241226	185600	43724632	1938	1938	1938	1938	0
67	20241226	185500	43724632	1938	1938	1938	1938	0
68	20241226	185400	43724632	1938	1938	1938	1938	0
69	20241226	185300	43724632	1938	1938	1938	1938	0
70	20241226	185200	43724632	1938	1938	1938	1938	0
71	20241226	185100	43724632	1938	1938	1938	1938	0
72	20241226	185000	43724632	1938	1938	1938	1938	0
73	20241226	184900	43724632	1938	1938	1938	1938	0
74	20241226	184800	43724632	1938	1938	1938	1938	0
75	20241226	184700	43724632	1938	1938	1938	1938	0
76	20241226	184600	43724632	1938	1938	1938	1938	0
77	20241226	184500	43724632	1938	1938	1938	1938	0
78	20241226	184400	43724632	1938	1938	1938	1938	0
79	20241226	184300	43724632	1938	1938	1938	1938	0
80	20241226	184200	43724632	1938	1938	1938	1938	0
81	20241226	184100	43724632	1938	1938	1938	1938	0
82	20241226	184000	43724632	1938	1938	1938	1938	0
83	20241226	183900	43724632	1938	1938	1938	1938	0
84	20241226	183800	43724632	1938	1938	1938	1938	0
85	20241226	183700	43724632	1938	1938	1938	1938	0
86	20241226	183600	43724632	1938	1938	1938	1938	0
87	20241226	183500	43724632	1938	1938	1938	1938	0
88	20241226	183400	43724632	1938	1938	1938	1938	0
89	20241226	183300	43724632	1938	1938	1938	1938	0
90	20241226	183200	43724632	1938	1938	1938	1938	0
91	20241226	183100	43724632	1938	1938	1938	1938	0
92	20241226	183000	43724632	1938	1938	1938	1938	370
93	20241226	182900	43724632	1938	1938	1938	1938	0
94	20241226	182800	43724632	1938	1938	1938	1938	0
95	20241226	182700	43724632	1938	1938	1938	1938	0
96	20241226	182600	43724632	1938	1938	1938	1938	0
97	20241226	182500	43724632	1938	1938	1938	1938	0
98	20241226	182400	43724632	1938	1938	1938	1938	0
99	20241226	182300	43724632	1938	1938	1938	1938	0
100	20241226	182200	43724632	1938	1938	1938	1938	0
101	20241226	182100	43724632	1938	1938	1938	1938	0
102	20241226	182000	43724632	1938	1938	1938	1938	0
103	20241226	181900	43724632	1938	1938	1938	1938	0
104	20241226	181800	43724632	1938	1938	1938	1938	0
105	20241226	181700	43724632	1938	1938	1938	1938	0
106	20241226	181600	43724632	1938	1938	1938	1938	0
107	20241226	181500	43724632	1938	1938	1938	1938	0
108	20241226	181400	43724632	1938	1938	1938	1938	0
109	20241226	181300	43724632	1938	1938	1938	1938	0
110	20241226	181200	43724632	1938	1938	1938	1938	0
111	20241226	181100	43724632	1938	1938	1938	1938	0
112	20241226	181000	43724632	1938	1938	1938	1938	0
113	20241226	180900	43724632	1938	1938	1938	1938	0
114	20241226	180800	43724632	1938	1938	1938	1938	0
115	20241226	180700	43724632	1938	1938	1938	1938	0
116	20241226	180600	43724632	1938	1938	1938	1938	0
117	20241226	180500	43724632	1938	1938	1938	1938	0
118	20241226	180400	43724632	1938	1938	1938	1938	0
119	20241226	180300	43724632	1938	1938	1938	1938	0
120	20241226	180200	43724632	1938	1938	1938	1938	0
121	20241226	180100	43724632	1938	1938	1938	1938	0
122	20241226	180000	43724632	1938	1938	1938	1938	370
123	20241226	175900	43724632	1938	1938	1938	1938	0
124	20241226	175800	43724632	1938	1938	1938	1938	0
125	20241226	175700	43724632	1938	1938	1938	1938	0
126	20241226	175600	43724632	1938	1938	1938	1938	0
127	20241226	175500	43724632	1938	1938	1938	1938	0
128	20241226	175400	43724632	1938	1938	1938	1938	0
129	20241226	175300	43724632	1938	1938	1938	1938	0
130	20241226	175200	43724632	1938	1938	1938	1938	0
131	20241226	175100	43724632	1938	1938	1938	1938	0
132	20241226	175000	43724632	1938	1938	1938	1938	0
133	20241226	174900	43724632	1938	1938	1938	1938	0
134	20241226	174800	43724632	1938	1938	1938	1938	0
135	20241226	174700	43724632	1938	1938	1938	1938	0
136	20241226	174600	43724632	1938	1938	1938	1938	0
137	20241226	174500	43724632	1938	1938	1938	1938	0
138	20241226	174400	43724632	1938	1938	1938	1938	0
139	20241226	174300	43724632	1938	1938	1938	1938	0
140	20241226	174200	43724632	1938	1938	1938	1938	0
141	20241226	174100	43724632	1938	1938	1938	1938	0
142	20241226	174000	43724632	1938	1938	1938	1938	0
143	20241226	173900	43724632	1938	1938	1938	1938	0
144	20241226	173800	43724632	1938	1938	1938	1938	0
145	20241226	173700	43724632	1938	1938	1938	1938	0
146	20241226	173600	43724632	1938	1938	1938	1938	0
147	20241226	173500	43724632	1938	1938	1938	1938	0
148	20241226	173400	43724632	1938	1938	1938	1938	0
149	20241226	173300	43724632	1938	1938	1938	1938	0
150	20241226	173200	43724632	1938	1938	1938	1938	0
151	20241226	173100	43724632	1938	1938	1938	1938	0
152	20241226	173000	43724632	1938	1938	1938	1938	370
153	20241226	172900	43724632	1938	1938	1938	1938	0
154	20241226	172800	43724632	1938	1938	1938	1938	0
155	20241226	172700	43724632	1938	1938	1938	1938	0
156	20241226	172600	43724632	1938	1938	1938	1938	0
157	20241226	172500	43724632	1938	1938	1938	1938	0
158	20241226	172400	43724632	1938	1938	1938	1938	0
159	20241226	172300	43724632	1938	1938	1938	1938	0
160	20241226	172200	43724632	1938	1938	1938	1938	0
161	20241226	172100	43724632	1938	1938	1938	1938	0
162	20241226	172000	43724632	1938	1938	1938	1938	0
163	20241226	171900	43724632	1938	1938	1938	1938	0
164	20241226	171800	43724632	1938	1938	1938	1938	0
165	20241226	171700	43724632	1938	1938	1938	1938	0
166	20241226	171600	43724632	1938	1938	1938	1938	0
167	20241226	171500	43724632	1938	1938	1938	1938	0
168	20241226	171400	43724632	1938	1938	1938	1938	0
169	20241226	171300	43724632	1938	1938	1938	1938	0
170	20241226	171200	43724632	1938	1938	1938	1938	0
171	20241226	171100	43724632	1938	1938	1938	1938	0
172	20241226	171000	43724632	1938	1938	1938	1938	0
173	20241226	170900	43724632	1938	1938	1938	1938	0
174	20241226	170800	43724632	1938	1938	1938	1938	0
175	20241226	170700	43724632	1938	1938	1938	1938	0
176	20241226	170600	43724632	1938	1938	1938	1938	0
177	20241226	170500	43724632	1938	1938	1938	1938	0
178	20241226	170400	43724632	1938	1938	1938	1938	0
179	20241226	170300	43724632	1938	1938	1938	1938	0
180	20241226	170200	43724632	1938	1938	1938	1938	0
181	20241226	170100	43724632	1938	1938	1938	1938	0
182	20241226	170000	43724632	1938	1938	1938	1938	370
183	20241226	165900	43724632	1938	1938	1938	1938	0
184	20241226	165800	43724632	1938	1938	1938	1938	0
185	20241226	165700	43724632	1938	1938	1938	1938	0
186	20241226	165600	43724632	1938	1938	1938	1938	0
187	20241226	165500	43724632	1938	1938	1938	1938	0
188	20241226	165400	43724632	1938	1938	1938	1938	0
189	20241226	165300	43724632	1938	1938	1938	1938	0
190	20241226	165200	43724632	1938	1938	1938	1938	0
191	20241226	165100	43724632	1938	1938	1938	1938	0
192	20241226	165000	43724632	1938	1938	1938	1938	0
193	20241226	164900	43724632	1938	1938	1938	1938	0
194	20241226	164800	43724632	1938	1938	1938	1938	0
195	20241226	164700	43724632	1938	1938	1938	1938	0
196	20241226	164600	43724632	1938	1938	1938	1938	0
197	20241226	164500	43724632	1938	1938	1938	1938	0
198	20241226	164400	43724632	1938	1938	1938	1938	0
199	20241226	164300	43724632	1938	1938	1938	1938	0
200	20241226	164200	43724632	1938	1938	1938	1938	0
201	20241226	164100	43724632	1938	1938	1938	1938	0
202	20241226	164000	43724632	1938	1938	1938	1938	0
203	20241226	163900	43724632	1938	1938	1938	1938	0
204	20241226	163800	43724632	1938	1938	1938	1938	0
205	20241226	163700	43724632	1938	1938	1938	1938	0
206	20241226	163600	43724632	1938	1938	1938	1938	0
207	20241226	163500	43724632	1938	1938	1938	1938	0
208	20241226	163400	43724632	1938	1938	1938	1938	0
209	20241226	163300	43724632	1938	1938	1938	1938	0
210	20241226	163200	43724632	1938	1938	1938	1938	0
211	20241226	163100	43724632	1938	1938	1938	1938	0
212	20241226	163000	43724632	1938	1938	1938	1938	370
213	20241226	162900	43724632	1938	1938	1938	1938	0
214	20241226	162800	43724632	1938	1938	1938	1938	0
215	20241226	162700	43724632	1938	1938	1938	1938	0
216	20241226	162600	43724632	1938	1938	1938	1938	0
217	20241226	162500	43724632	1938	1938	1938	1938	0
218	20241226	162400	43724632	1938	1938	1938	1938	0
219	20241226	162300	43724632	1938	1938	1938	1938	0
220	20241226	162200	43724632	1938	1938	1938	1938	0
221	20241226	162100	43724632	1938	1938	1938	1938	0
222	20241226	162000	43724632	1938	1938	1938	1938	0
223	20241226	161900	43724632	1938	1938	1938	1938	0
224	20241226	161800	43724632	1938	1938	1938	1938	0
225	20241226	161700	43724632	1938	1938	1938	1938	0
226	20241226	161600	43724632	1938	1938	1938	1938	0
227	20241226	161500	43724632	1938	1938	1938	1938	0
228	20241226	161400	43724632	1938	1938	1938	1938	0
229	20241226	161300	43724632	1938	1938	1938	1938	0
230	20241226	161200	43724632	1938	1938	1938	1938	0
231	20241226	161100	43724632	1938	1938	1938	1938	0
232	20241226	161000	43724632	1938	1938	1938	1938	0
233	20241226	160900	43724632	1938	1938	1938	1938	0
234	20241226	160800	43724632	1938	1938	1938	1938	0
235	20241226	160700	43724632	1938	1938	1938	1938	0
236	20241226	160600	43724632	1938	1938	1938	1938	0
237	20241226	160500	43724632	1938	1938	1938	1938	0
238	20241226	160400	43724632	1938	1938	1938	1938	0
239	20241226	160300	43724632	1938	1938	1938	1938	0
240	20241226	160200	43724632	1938	1938	1938	1938	0
241	20241226	160100	43724632	1938	1938	1938	1938	0
242	20241226	160000	43724632	1938	1938	1938	1938	370
243	20241226	155900	43724632	1938	1938	1938	1938	0
244	20241226	155800	43724632	1938	1938	1938	1938	0
245	20241226	155700	43724632	1938	1938	1938	1938	0
246	20241226	155600	43724632	1938	1938	1938	1938	0
247	20241226	155500	43724632	1938	1938	1938	1938	0
248	20241226	155400	43724632	1938	1938	1938	1938	0
249	20241226	155300	43724632	1938	1938	1938	1938	0
250	20241226	155200	43724632	1938	1938	1938	1938	0
251	20241226	155100	43724632	1938	1938	1938	1938	0
252	20241226	155000	43724632	1938	1938	1938	1938	0
253	20241226	154900	43724632	1938	1938	1938	1938	0
254	20241226	154800	43724632	1938	1938	1938	1938	0
255	20241226	154700	43724632	1938	1938	1938	1938	0
256	20241226	154600	43724632	1938	1938	1938	1938	0
257	20241226	154500	43724632	1938	1938	1938	1938	0
258	20241226	154400	43724632	1938	1938	1938	1938	0
259	20241226	154300	43724632	1938	1938	1938	1938	0
260	20241226	154200	43724632	1938	1938	1938	1938	0
261	20241226	154100	43724632	1938	1938	1938	1938	0
262	20241226	154000	43724632	1938	1938	1938	1938	0
263	20241226	153900	43724632	1938	1938	1938	1938	0
264	20241226	153800	43724632	1938	1938	1938	1938	0
265	20241226	153700	43724632	1938	1938	1938	1938	0
266	20241226	153600	43724632	1938	1938	1938	1938	0
267	20241226	153500	43724632	1938	1938	1938	1938	0
268	20241226	153400	43724632	1938	1938	1938	1938	0
269	20241226	153300	43724632	1938	1938	1938	1938	0
270	20241226	153200	43724632	1938	1938	1938	1938	0
271	20241226	153100	43724632	1938	1938	1938	1938	0
272	20241226	153000	43724632	1938	1938	1938	1938	740
273	20241226	152900	43007572	1936	1936	1936	1936	0
274	20241226	152800	43007572	1936	1936	1936	1936	0
275	20241226	152700	43007572	1936	1936	1936	1936	0
276	20241226	152600	43007572	1936	1936	1936	1936	0
277	20241226	152500	43007572	1936	1936	1936	1936	0
278	20241226	152400	43007572	1936	1936	1936	1936	0
279	20241226	152300	43007572	1936	1936	1936	1936	0
280	20241226	152200	43007572	1936	1936	1936	1936	0
281	20241226	152100	43007572	1936	1936	1936	1936	0
282	20241226	152000	43007572	1936	1936	1936	1936	0
283	20241226	151900	43007572	1936	1936	1936	1936	0
284	20241226	151800	43007572	1936	1936	1936	1936	0
285	20241226	151700	43007572	1936	1936	1936	1936	87
286	20241226	151600	42839140	1936	1936	1936	1936	29
287	20241226	151500	42782996	1939	1939	1939	1939	0
288	20241226	151400	42782996	1939	1939	1939	1939	0
289	20241226	151300	42782996	1939	1939	1939	1939	0
290	20241226	151200	42782996	1939	1939	1939	1939	0
291	20241226	151100	42782996	1939	1936	1939	1936	4
292	20241226	151000	42775249	1936	1936	1939	1936	8
293	20241226	150900	42759754	1936	1936	1936	1936	0
294	20241226	150800	42759754	1936	1936	1936	1936	2
295	20241226	150700	42755882	1936	1936	1936	1936	0
296	20241226	150600	42755882	1936	1936	1936	1936	2
297	20241226	150500	42752010	1936	1936	1936	1936	3
298	20241226	150400	42746202	1936	1936	1937	1936	3
299	20241226	150300	42740393	1934	1934	1934	1934	1000
300	20241226	150200	40806393	1937	1936	1939	1936	17
301	20241226	150100	40773461	1940	1940	1940	1940	1
302	20241226	150000	40771521	1935	1935	1935	1935	1
303	20241226	145900	40769586	1934	1934	1934	1934	0
304	20241226	145800	40769586	1934	1934	1934	1934	374
305	20241226	145700	40046270	1935	1935	1935	1935	0
306	20241226	145600	40046270	1935	1935	1935	1935	0
307	20241226	145500	40046270	1935	1935	1935	1935	0
308	20241226	145400	40046270	1935	1935	1935	1935	0
309	20241226	145300	40046270	1935	1935	1935	1935	0
310	20241226	145200	40046270	1935	1935	1935	1935	0
311	20241226	145100	40046270	1935	1934	1935	1934	180
312	20241226	145000	39698100	1935	1935	1935	1935	0
313	20241226	144900	39698100	1935	1935	1935	1935	0
314	20241226	144800	39698100	1935	1935	1935	1935	67
315	20241226	144700	39568455	1935	1935	1935	1935	0
316	20241226	144600	39568455	1935	1935	1935	1935	50
317	20241226	144500	39471705	1938	1938	1938	1938	0
318	20241226	144400	39471705	1938	1938	1938	1938	0
319	20241226	144300	39471705	1938	1938	1938	1938	0
320	20241226	144200	39471705	1938	1938	1938	1938	0
321	20241226	144100	39471705	1938	1938	1938	1938	0
322	20241226	144000	39471705	1938	1938	1938	1938	0
323	20241226	143900	39471705	1938	1938	1938	1938	0
324	20241226	143800	39471705	1938	1938	1938	1938	1
325	20241226	143700	39469767	1935	1937	1937	1935	1000
326	20241226	143600	37534595	1938	1938	1938	1938	2
327	20241226	143500	37530719	1938	1938	1939	1938	3
328	20241226	143400	37524904	1939	1936	1939	1936	10
329	20241226	143300	37505526	1938	1936	1938	1936	2
330	20241226	143200	37501652	1935	1935	1935	1935	0
331	20241226	143100	37501652	1935	1935	1935	1935	0
332	20241226	143000	37501652	1935	1935	1935	1935	0
333	20241226	142900	37501652	1935	1936	1936	1935	274
334	20241226	142800	36971279	1938	1936	1938	1936	39
335	20241226	142700	36895773	1936	1937	1937	1936	193
336	20241226	142600	36522120	1937	1937	1937	1937	195
337	20241226	142500	36144405	1940	1940	1940	1940	0
338	20241226	142400	36144405	1940	1940	1940	1940	0
339	20241226	142300	36144405	1940	1937	1940	1937	502
340	20241226	142200	35172028	1937	1937	1937	1937	500
341	20241226	142100	34203528	1940	1940	1940	1940	0
342	20241226	142000	34203528	1940	1940	1940	1940	0
343	20241226	141900	34203528	1940	1940	1940	1940	0
344	20241226	141800	34203528	1940	1940	1940	1940	0
345	20241226	141700	34203528	1940	1940	1940	1940	0
346	20241226	141600	34203528	1940	1940	1940	1940	0
347	20241226	141500	34203528	1940	1940	1940	1937	3
348	20241226	141400	34197711	1938	1937	1938	1937	26
349	20241226	141300	34147324	1938	1938	1938	1938	0
350	20241226	141200	34147324	1938	1938	1938	1938	0
351	20241226	141100	34147324	1938	1938	1938	1938	0
352	20241226	141000	34147324	1938	1938	1938	1938	0
353	20241226	140900	34147324	1938	1937	1938	1936	183
354	20241226	140800	33793033	1937	1937	1937	1937	0
355	20241226	140700	33793033	1937	1937	1937	1937	0
356	20241226	140600	33793033	1937	1937	1937	1937	1
357	20241226	140500	33791096	1937	1937	1937	1937	64
358	20241226	140400	33667128	1940	1940	1940	1940	0
359	20241226	140300	33667128	1940	1940	1940	1940	0
360	20241226	140200	33667128	1940	1940	1940	1940	0
361	20241226	140100	33667128	1940	1940	1940	1940	0
362	20241226	140000	33667128	1940	1940	1940	1940	0
363	20241226	135900	33667128	1940	1940	1940	1940	0
364	20241226	135800	33667128	1940	1938	1940	1938	21
365	20241226	135700	33626428	1938	1938	1938	1938	0
366	20241226	135600	33626428	1938	1938	1938	1938	0
367	20241226	135500	33626428	1938	1938	1938	1938	0
368	20241226	135400	33626428	1938	1938	1938	1938	0
369	20241226	135300	33626428	1938	1938	1938	1938	0
370	20241226	135200	33626428	1938	1938	1938	1938	0
371	20241226	135100	33626428	1938	1938	1938	1938	142
372	20241226	135000	33351232	1938	1938	1938	1938	0
373	20241226	134900	33351232	1938	1938	1938	1938	0
374	20241226	134800	33351232	1938	1938	1938	1938	0
375	20241226	134700	33351232	1938	1938	1938	1938	0
376	20241226	134600	33351232	1938	1938	1938	1938	0
377	20241226	134500	33351232	1938	1938	1938	1938	500
378	20241226	134400	32382232	1939	1939	1939	1939	16
379	20241226	134300	32351208	1940	1940	1940	1940	0
380	20241226	134200	32351208	1940	1940	1940	1940	2507
381	20241226	134100	27487628	1942	1942	1942	1942	16
382	20241226	134000	27456556	1942	1942	1942	1942	1000
383	20241226	133900	25514556	1944	1944	1944	1944	0
384	20241226	133800	25514556	1944	1941	1944	1941	585
385	20241226	133700	24378969	1941	1941	1941	1941	0
386	20241226	133600	24378969	1941	1941	1941	1941	0
387	20241226	133500	24378969	1941	1941	1941	1941	0
388	20241226	133400	24378969	1941	1941	1941	1941	13
389	20241226	133300	24353736	1942	1942	1942	1942	0
390	20241226	133200	24353736	1942	1942	1942	1942	0
391	20241226	133100	24353736	1942	1942	1942	1942	0
392	20241226	133000	24353736	1942	1942	1942	1942	0
393	20241226	132900	24353736	1942	1942	1942	1942	2
394	20241226	132800	24349852	1941	1941	1941	1941	0
395	20241226	132700	24349852	1941	1941	1941	1941	0
396	20241226	132600	24349852	1941	1941	1941	1941	100
397	20241226	132500	24155752	1943	1943	1943	1943	0
398	20241226	132400	24155752	1943	1943	1943	1943	0
399	20241226	132300	24155752	1943	1941	1943	1941	2
400	20241226	132200	24151868	1943	1943	1943	1943	0
401	20241226	132100	24151868	1943	1943	1943	1943	0
402	20241226	132000	24151868	1943	1941	1943	1941	541
403	20241226	131900	23101785	1941	1941	1941	1941	0
404	20241226	131800	23101785	1941	1941	1941	1941	0
405	20241226	131700	23101785	1941	1941	1941	1941	0
406	20241226	131600	23101785	1941	1941	1941	1941	0
407	20241226	131500	23101785	1941	1941	1941	1941	0
408	20241226	131400	23101785	1941	1941	1941	1941	2
409	20241226	131300	23097903	1941	1941	1941	1941	0
410	20241226	131200	23097903	1941	1941	1941	1941	157
411	20241226	131100	22793166	1941	1941	1941	1941	0
412	20241226	131000	22793166	1941	1941	1941	1941	0
413	20241226	130900	22793166	1941	1941	1941	1941	0
414	20241226	130800	22793166	1941	1941	1941	1941	0
415	20241226	130700	22793166	1941	1941	1941	1941	0
416	20241226	130600	22793166	1941	1941	1941	1941	0
417	20241226	130500	22793166	1941	1941	1941	1941	0
418	20241226	130400	22793166	1941	1941	1941	1941	9
419	20241226	130300	22775697	1941	1941	1941	1941	0
420	20241226	130200	22775697	1941	1941	1941	1941	0
421	20241226	130100	22775697	1941	1941	1941	1941	0
422	20241226	130000	22775697	1941	1941	1941	1941	404
423	20241226	125900	21991533	1940	1940	1940	1940	0
424	20241226	125800	21991533	1940	1940	1940	1940	0
425	20241226	125700	21991533	1940	1940	1940	1940	0
426	20241226	125600	21991533	1940	1940	1940	1940	0
427	20241226	125500	21991533	1940	1940	1940	1940	0
428	20241226	125400	21991533	1940	1940	1940	1940	0
429	20241226	125300	21991533	1940	1940	1940	1940	27
430	20241226	125200	21939153	1940	1940	1940	1940	0
431	20241226	125100	21939153	1940	1940	1940	1940	0
432	20241226	125000	21939153	1940	1939	1940	1939	4
433	20241226	124900	21931395	1940	1940	1940	1940	0
434	20241226	124800	21931395	1940	1940	1940	1940	0
435	20241226	124700	21931395	1940	1940	1940	1940	0
436	20241226	124600	21931395	1940	1940	1940	1940	0
437	20241226	124500	21931395	1940	1940	1940	1940	0
438	20241226	124400	21931395	1940	1940	1940	1940	0
439	20241226	124300	21931395	1940	1940	1940	1940	0
440	20241226	124200	21931395	1940	1940	1940	1940	0
441	20241226	124100	21931395	1940	1940	1940	1940	0
442	20241226	124000	21931395	1940	1940	1940	1940	0
443	20241226	123900	21931395	1940	1940	1940	1940	0
444	20241226	123800	21931395	1940	1940	1940	1940	0
445	20241226	123700	21931395	1940	1940	1940	1940	0
446	20241226	123600	21931395	1940	1940	1940	1940	0
447	20241226	123500	21931395	1940	1940	1940	1940	0
448	20241226	123400	21931395	1940	1940	1940	1940	0
449	20241226	123300	21931395	1940	1940	1940	1940	0
450	20241226	123200	21931395	1940	1938	1940	1938	2
451	20241226	123100	21927517	1940	1940	1940	1940	0
452	20241226	123000	21927517	1940	1940	1940	1940	0
453	20241226	122900	21927517	1940	1937	1940	1937	2
454	20241226	122800	21923640	1940	1940	1940	1940	0
455	20241226	122700	21923640	1940	1940	1940	1940	0
456	20241226	122600	21923640	1940	1936	1940	1936	502
457	20241226	122500	20951264	1936	1936	1936	1936	0
458	20241226	122400	20951264	1936	1936	1936	1936	0
459	20241226	122300	20951264	1936	1936	1936	1936	0
460	20241226	122200	20951264	1936	1936	1936	1936	0
461	20241226	122100	20951264	1936	1936	1936	1936	417
462	20241226	122000	20143952	1940	1940	1940	1940	0
463	20241226	121900	20143952	1940	1940	1940	1940	0
464	20241226	121800	20143952	1940	1940	1940	1940	0
465	20241226	121700	20143952	1940	1940	1940	1940	0
466	20241226	121600	20143952	1940	1940	1940	1940	0
467	20241226	121500	20143952	1940	1940	1940	1940	0
468	20241226	121400	20143952	1940	1940	1940	1940	0
469	20241226	121300	20143952	1940	1937	1940	1937	52
470	20241226	121200	20043075	1936	1936	1936	1936	0
471	20241226	121100	20043075	1936	1936	1936	1936	0
472	20241226	121000	20043075	1936	1936	1936	1936	0
473	20241226	120900	20043075	1936	1937	1937	1936	726
474	20241226	120800	18637313	1938	1938	1938	1938	0
475	20241226	120700	18637313	1938	1938	1938	1938	0
476	20241226	120600	18637313	1938	1939	1939	1938	274
477	20241226	120500	18106292	1944	1940	1944	1940	2
478	20241226	120400	18102408	1944	1944	1944	1944	0
479	20241226	120300	18102408	1944	1944	1944	1944	0
480	20241226	120200	18102408	1944	1944	1944	1944	0
481	20241226	120100	18102408	1944	1944	1944	1944	0
482	20241226	120000	18102408	1944	1944	1944	1944	0
483	20241226	115900	18102408	1944	1944	1944	1944	0
484	20241226	115800	18102408	1944	1944	1944	1944	0
485	20241226	115700	18102408	1944	1944	1944	1944	0
486	20241226	115600	18102408	1944	1944	1944	1944	1
487	20241226	115500	18100464	1939	1939	1943	1938	49
488	20241226	115400	18005486	1940	1940	1940	1940	0
489	20241226	115300	18005486	1940	1940	1940	1940	0
490	20241226	115200	18005486	1940	1940	1940	1940	0
491	20241226	115100	18005486	1940	1940	1940	1940	0
492	20241226	115000	18005486	1940	1940	1940	1940	0
493	20241226	114900	18005486	1940	1940	1940	1940	0
494	20241226	114800	18005486	1940	1939	1940	1939	425
495	20241226	114700	17181386	1940	1940	1940	1940	0
496	20241226	114600	17181386	1940	1940	1940	1940	0
497	20241226	114500	17181386	1940	1940	1940	1940	0
498	20241226	114400	17181386	1940	1940	1940	1940	0
499	20241226	114300	17181386	1940	1940	1940	1940	0
500	20241226	114200	17181386	1940	1940	1940	1940	0
501	20241226	114100	17181386	1940	1940	1940	1940	0
502	20241226	114000	17181386	1940	1940	1940	1940	0
503	20241226	113900	17181386	1940	1940	1940	1940	0
504	20241226	113800	17181386	1940	1940	1940	1940	0
505	20241226	113700	17181386	1940	1940	1940	1940	0
506	20241226	113600	17181386	1940	1940	1940	1940	0
507	20241226	113500	17181386	1940	1940	1940	1940	0
508	20241226	113400	17181386	1940	1940	1940	1940	0
509	20241226	113300	17181386	1940	1940	1940	1940	0
510	20241226	113200	17181386	1940	1940	1940	1940	0
511	20241226	113100	17181386	1940	1940	1940	1940	0
512	20241226	113000	17181386	1940	1940	1940	1940	0
513	20241226	112900	17181386	1940	1940	1940	1940	0
514	20241226	112800	17181386	1940	1940	1940	1940	0
515	20241226	112700	17181386	1940	1940	1940	1940	0
516	20241226	112600	17181386	1940	1940	1940	1940	0
517	20241226	112500	17181386	1940	1940	1940	1940	0
518	20241226	112400	17181386	1940	1940	1940	1940	0
519	20241226	112300	17181386	1940	1940	1940	1940	0
520	20241226	112200	17181386	1940	1940	1940	1940	0
521	20241226	112100	17181386	1940	1940	1940	1940	0
522	20241226	112000	17181386	1940	1940	1940	1940	0
523	20241226	111900	17181386	1940	1940	1940	1940	0
524	20241226	111800	17181386	1940	1940	1940	1940	0
525	20241226	111700	17181386	1940	1940	1940	1940	0
526	20241226	111600	17181386	1940	1940	1940	1940	0
527	20241226	111500	17181386	1940	1940	1940	1940	0
528	20241226	111400	17181386	1940	1940	1940	1940	0
529	20241226	111300	17181386	1940	1940	1940	1940	0
530	20241226	111200	17181386	1940	1940	1940	1940	0
531	20241226	111100	17181386	1940	1940	1940	1940	0
532	20241226	111000	17181386	1940	1940	1940	1940	0
533	20241226	110900	17181386	1940	1940	1940	1940	0
534	20241226	110800	17181386	1940	1940	1940	1940	0
535	20241226	110700	17181386	1940	1941	1941	1940	329
536	20241226	110600	16543123	1945	1945	1945	1945	0
537	20241226	110500	16543123	1945	1945	1945	1945	0
538	20241226	110400	16543123	1945	1945	1945	1945	0
539	20241226	110300	16543123	1945	1945	1945	1945	0
540	20241226	110200	16543123	1945	1942	1945	1942	12
541	20241226	110100	16519786	1945	1945	1945	1945	0
542	20241226	110000	16519786	1945	1945	1945	1945	0
543	20241226	105900	16519786	1945	1945	1945	1945	0
544	20241226	105800	16519786	1945	1942	1945	1942	38
545	20241226	105700	16445915	1944	1941	1944	1941	2
546	20241226	105600	16442030	1940	1940	1940	1940	0
547	20241226	105500	16442030	1940	1940	1940	1940	0
548	20241226	105400	16442030	1940	1940	1940	1940	0
549	20241226	105300	16442030	1940	1940	1940	1940	0
550	20241226	105200	16442030	1940	1940	1940	1940	0
551	20241226	105100	16442030	1940	1940	1940	1940	0
552	20241226	105000	16442030	1940	1940	1940	1940	0
553	20241226	104900	16442030	1940	1940	1940	1940	0
554	20241226	104800	16442030	1940	1940	1940	1940	0
555	20241226	104700	16442030	1940	1940	1940	1940	0
556	20241226	104600	16442030	1940	1940	1940	1940	0
557	20241226	104500	16442030	1940	1940	1940	1940	0
558	20241226	104400	16442030	1940	1940	1940	1940	0
559	20241226	104300	16442030	1940	1940	1940	1940	0
560	20241226	104200	16442030	1940	1940	1940	1940	0
561	20241226	104100	16442030	1940	1940	1940	1940	0
562	20241226	104000	16442030	1940	1940	1940	1940	0
563	20241226	103900	16442030	1940	1940	1940	1940	0
564	20241226	103800	16442030	1940	1940	1940	1940	0
565	20241226	103700	16442030	1940	1940	1940	1940	0
566	20241226	103600	16442030	1940	1940	1940	1940	856
567	20241226	103500	14781390	1942	1942	1942	1942	144
568	20241226	103400	14501742	1942	1942	1942	1942	0
569	20241226	103300	14501742	1942	1942	1942	1942	0
570	20241226	103200	14501742	1942	1942	1942	1942	0
571	20241226	103100	14501742	1942	1942	1942	1942	0
572	20241226	103000	14501742	1942	1942	1942	1942	0
573	20241226	102900	14501742	1942	1942	1942	1942	106
574	20241226	102800	14295890	1942	1942	1942	1942	0
575	20241226	102700	14295890	1942	1942	1942	1942	0
576	20241226	102600	14295890	1942	1942	1942	1942	0
577	20241226	102500	14295890	1942	1942	1942	1942	0
578	20241226	102400	14295890	1942	1942	1942	1942	0
579	20241226	102300	14295890	1942	1942	1942	1942	0
580	20241226	102200	14295890	1942	1942	1942	1942	0
581	20241226	102100	14295890	1942	1942	1942	1942	0
582	20241226	102000	14295890	1942	1942	1942	1942	0
583	20241226	101900	14295890	1942	1942	1942	1942	0
584	20241226	101800	14295890	1942	1942	1942	1942	0
585	20241226	101700	14295890	1942	1942	1942	1942	0
586	20241226	101600	14295890	1942	1942	1942	1942	50
587	20241226	101500	14198790	1941	1941	1941	1941	0
588	20241226	101400	14198790	1941	1941	1941	1941	0
589	20241226	101300	14198790	1941	1941	1941	1941	0
590	20241226	101200	14198790	1941	1943	1943	1941	255
591	20241226	101100	13703648	1945	1945	1945	1945	0
592	20241226	101000	13703648	1945	1945	1945	1945	0
593	20241226	100900	13703648	1945	1945	1945	1945	1
594	20241226	100800	13701703	1944	1944	1944	1944	0
595	20241226	100700	13701703	1944	1944	1944	1944	0
596	20241226	100600	13701703	1944	1944	1944	1944	0
597	20241226	100500	13701703	1944	1944	1944	1944	0
598	20241226	100400	13701703	1944	1944	1944	1944	0
599	20241226	100300	13701703	1944	1944	1944	1944	0
600	20241226	100200	13701703	1944	1944	1944	1944	0
601	20241226	100100	13701703	1944	1944	1944	1944	0
602	20241226	100000	13701703	1944	1944	1944	1944	0
603	20241226	095900	13701703	1944	1944	1944	1944	0
604	20241226	095800	13701703	1944	1944	1944	1944	0
605	20241226	095700	13701703	1944	1944	1944	1944	0
606	20241226	095600	13701703	1944	1944	1944	1944	0
607	20241226	095500	13701703	1944	1944	1944	1944	0
608	20241226	095400	13701703	1944	1944	1944	1944	0
609	20241226	095300	13701703	1944	1944	1944	1944	0
610	20241226	095200	13701703	1944	1944	1944	1944	0
611	20241226	095100	13701703	1944	1944	1944	1944	0
612	20241226	095000	13701703	1944	1944	1944	1944	0
613	20241226	094900	13701703	1944	1944	1944	1944	0
614	20241226	094800	13701703	1944	1944	1944	1944	0
615	20241226	094700	13701703	1944	1945	1945	1944	2
616	20241226	094600	13697814	1944	1944	1945	1944	3
617	20241226	094500	13691981	1945	1943	1945	1943	6
618	20241226	094400	13680317	1945	1946	1946	1943	22
619	20241226	094300	13637535	1943	1943	1943	1943	1
620	20241226	094200	13635592	1946	1946	1946	1946	0
621	20241226	094100	13635592	1946	1946	1946	1946	0
622	20241226	094000	13635592	1946	1945	1946	1943	102
623	20241226	093900	13437203	1941	1945	1946	1940	14
624	20241226	093800	13410001	1940	1940	1946	1940	15
625	20241226	093700	13380864	1945	1937	1946	1937	26
626	20241226	093600	13330379	1937	1940	1940	1935	1007
627	20241226	093500	11380548	1940	1938	1941	1938	1005
628	20241226	093400	9430407	1938	1938	1938	1938	2
629	20241226	093300	9426531	1937	1937	1937	1937	0
630	20241226	093200	9426531	1937	1937	1937	1937	0
631	20241226	093100	9426531	1937	1939	1939	1937	1000
632	20241226	093000	7488908	1940	1940	1940	1940	0
633	20241226	092900	7488908	1940	1940	1940	1940	0
634	20241226	092800	7488908	1940	1940	1940	1940	0
635	20241226	092700	7488908	1940	1940	1940	1940	0
636	20241226	092600	7488908	1940	1940	1940	1940	0
637	20241226	092500	7488908	1940	1940	1940	1940	0
638	20241226	092400	7488908	1940	1940	1940	1940	0
639	20241226	092300	7488908	1940	1940	1940	1940	0
640	20241226	092200	7488908	1940	1943	1943	1940	1550
641	20241226	092100	4481878	1943	1943	1943	1943	0
642	20241226	092000	4481878	1943	1943	1943	1943	453
643	20241226	091900	3601699	1943	1943	1943	1943	0
644	20241226	091800	3601699	1943	1944	1944	1943	50
645	20241226	091700	3504533	1944	1945	1945	1944	55
646	20241226	091600	3397580	1946	1946	1946	1946	0
647	20241226	091500	3397580	1946	1946	1946	1946	1
648	20241226	091400	3395634	1946	1946	1946	1946	0
649	20241226	091300	3395634	1946	1946	1946	1946	0
650	20241226	091200	3395634	1946	1946	1946	1946	0
651	20241226	091100	3395634	1946	1946	1946	1946	0
652	20241226	091000	3395634	1946	1946	1946	1946	1
653	20241226	090900	3393688	1946	1947	1947	1946	373
654	20241226	090800	2667701	1946	1946	1946	1946	0
655	20241226	090700	2667701	1946	1946	1946	1946	0
656	20241226	090600	2667701	1946	1946	1946	1946	0
657	20241226	090500	2667701	1946	1946	1946	1946	0
658	20241226	090400	2667701	1946	1945	1946	1945	1033
659	20241226	090300	657983	1950	1950	1950	1950	0
660	20241226	090200	657983	1950	1950	1950	1950	0
661	20241226	090100	657983	1950	1950	1950	1950	3
662	20241226	090000	652133	1947	1947	1947	1943	335