KissMeData/267320/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	210000	267070020	1887	1887	1887	1887	1469
3	20241227	205900	267070020	1887	1887	1887	1887	0
4	20241227	205800	267070020	1887	1887	1887	1887	0
5	20241227	205700	267070020	1887	1887	1887	1887	0
6	20241227	205600	267070020	1887	1887	1887	1887	0
7	20241227	205500	267070020	1887	1887	1887	1887	0
8	20241227	205400	267070020	1887	1887	1887	1887	0
9	20241227	205300	267070020	1887	1887	1887	1887	0
10	20241227	205200	267070020	1887	1887	1887	1887	0
11	20241227	205100	267070020	1887	1887	1887	1887	0
12	20241227	205000	267070020	1887	1887	1887	1887	0
13	20241227	204900	267070020	1887	1887	1887	1887	0
14	20241227	204800	267070020	1887	1887	1887	1887	0
15	20241227	204700	267070020	1887	1887	1887	1887	0
16	20241227	204600	267070020	1887	1887	1887	1887	0
17	20241227	204500	267070020	1887	1887	1887	1887	0
18	20241227	204400	267070020	1887	1887	1887	1887	0
19	20241227	204300	267070020	1887	1887	1887	1887	0
20	20241227	204200	267070020	1887	1887	1887	1887	0
21	20241227	204100	267070020	1887	1887	1887	1887	0
22	20241227	204000	267070020	1887	1887	1887	1887	0
23	20241227	203900	267070020	1887	1887	1887	1887	0
24	20241227	203800	267070020	1887	1887	1887	1887	0
25	20241227	203700	267070020	1887	1887	1887	1887	0
26	20241227	203600	267070020	1887	1887	1887	1887	0
27	20241227	203500	267070020	1887	1887	1887	1887	0
28	20241227	203400	267070020	1887	1887	1887	1887	0
29	20241227	203300	267070020	1887	1887	1887	1887	0
30	20241227	203200	267070020	1887	1887	1887	1887	0
31	20241227	203100	267070020	1887	1887	1887	1887	0
32	20241227	203000	267070020	1887	1887	1887	1887	1469
33	20241227	202900	267070020	1887	1887	1887	1887	0
34	20241227	202800	267070020	1887	1887	1887	1887	0
35	20241227	202700	267070020	1887	1887	1887	1887	0
36	20241227	202600	267070020	1887	1887	1887	1887	0
37	20241227	202500	267070020	1887	1887	1887	1887	0
38	20241227	202400	267070020	1887	1887	1887	1887	0
39	20241227	202300	267070020	1887	1887	1887	1887	0
40	20241227	202200	267070020	1887	1887	1887	1887	0
41	20241227	202100	267070020	1887	1887	1887	1887	0
42	20241227	202000	267070020	1887	1887	1887	1887	0
43	20241227	201900	267070020	1887	1887	1887	1887	0
44	20241227	201800	267070020	1887	1887	1887	1887	0
45	20241227	201700	267070020	1887	1887	1887	1887	0
46	20241227	201600	267070020	1887	1887	1887	1887	0
47	20241227	201500	267070020	1887	1887	1887	1887	0
48	20241227	201400	267070020	1887	1887	1887	1887	0
49	20241227	201300	267070020	1887	1887	1887	1887	0
50	20241227	201200	267070020	1887	1887	1887	1887	0
51	20241227	201100	267070020	1887	1887	1887	1887	0
52	20241227	201000	267070020	1887	1887	1887	1887	0
53	20241227	200900	267070020	1887	1887	1887	1887	0
54	20241227	200800	267070020	1887	1887	1887	1887	0
55	20241227	200700	267070020	1887	1887	1887	1887	0
56	20241227	200600	267070020	1887	1887	1887	1887	0
57	20241227	200500	267070020	1887	1887	1887	1887	0
58	20241227	200400	267070020	1887	1887	1887	1887	0
59	20241227	200300	267070020	1887	1887	1887	1887	0
60	20241227	200200	267070020	1887	1887	1887	1887	0
61	20241227	200100	267070020	1887	1887	1887	1887	0
62	20241227	200000	267070020	1887	1887	1887	1887	1469
63	20241227	195900	267070020	1887	1887	1887	1887	0
64	20241227	195800	267070020	1887	1887	1887	1887	0
65	20241227	195700	267070020	1887	1887	1887	1887	0
66	20241227	195600	267070020	1887	1887	1887	1887	0
67	20241227	195500	267070020	1887	1887	1887	1887	0
68	20241227	195400	267070020	1887	1887	1887	1887	0
69	20241227	195300	267070020	1887	1887	1887	1887	0
70	20241227	195200	267070020	1887	1887	1887	1887	0
71	20241227	195100	267070020	1887	1887	1887	1887	0
72	20241227	195000	267070020	1887	1887	1887	1887	0
73	20241227	194900	267070020	1887	1887	1887	1887	0
74	20241227	194800	267070020	1887	1887	1887	1887	0
75	20241227	194700	267070020	1887	1887	1887	1887	0
76	20241227	194600	267070020	1887	1887	1887	1887	0
77	20241227	194500	267070020	1887	1887	1887	1887	0
78	20241227	194400	267070020	1887	1887	1887	1887	0
79	20241227	194300	267070020	1887	1887	1887	1887	0
80	20241227	194200	267070020	1887	1887	1887	1887	0
81	20241227	194100	267070020	1887	1887	1887	1887	0
82	20241227	194000	267070020	1887	1887	1887	1887	0
83	20241227	193900	267070020	1887	1887	1887	1887	0
84	20241227	193800	267070020	1887	1887	1887	1887	0
85	20241227	193700	267070020	1887	1887	1887	1887	0
86	20241227	193600	267070020	1887	1887	1887	1887	0
87	20241227	193500	267070020	1887	1887	1887	1887	0
88	20241227	193400	267070020	1887	1887	1887	1887	0
89	20241227	193300	267070020	1887	1887	1887	1887	0
90	20241227	193200	267070020	1887	1887	1887	1887	0
91	20241227	193100	267070020	1887	1887	1887	1887	0
92	20241227	193000	267070020	1887	1887	1887	1887	1469
93	20241227	192900	267070020	1887	1887	1887	1887	0
94	20241227	192800	267070020	1887	1887	1887	1887	0
95	20241227	192700	267070020	1887	1887	1887	1887	0
96	20241227	192600	267070020	1887	1887	1887	1887	0
97	20241227	192500	267070020	1887	1887	1887	1887	0
98	20241227	192400	267070020	1887	1887	1887	1887	0
99	20241227	192300	267070020	1887	1887	1887	1887	0
100	20241227	192200	267070020	1887	1887	1887	1887	0
101	20241227	192100	267070020	1887	1887	1887	1887	0
102	20241227	192000	267070020	1887	1887	1887	1887	0
103	20241227	191900	267070020	1887	1887	1887	1887	0
104	20241227	191800	267070020	1887	1887	1887	1887	0
105	20241227	191700	267070020	1887	1887	1887	1887	0
106	20241227	191600	267070020	1887	1887	1887	1887	0
107	20241227	191500	267070020	1887	1887	1887	1887	0
108	20241227	191400	267070020	1887	1887	1887	1887	0
109	20241227	191300	267070020	1887	1887	1887	1887	0
110	20241227	191200	267070020	1887	1887	1887	1887	0
111	20241227	191100	267070020	1887	1887	1887	1887	0
112	20241227	191000	267070020	1887	1887	1887	1887	0
113	20241227	190900	267070020	1887	1887	1887	1887	0
114	20241227	190800	267070020	1887	1887	1887	1887	0
115	20241227	190700	267070020	1887	1887	1887	1887	0
116	20241227	190600	267070020	1887	1887	1887	1887	0
117	20241227	190500	267070020	1887	1887	1887	1887	0
118	20241227	190400	267070020	1887	1887	1887	1887	0
119	20241227	190300	267070020	1887	1887	1887	1887	0
120	20241227	190200	267070020	1887	1887	1887	1887	0
121	20241227	190100	267070020	1887	1887	1887	1887	0
122	20241227	190000	267070020	1887	1887	1887	1887	1469
123	20241227	185900	267070020	1887	1887	1887	1887	0
124	20241227	185800	267070020	1887	1887	1887	1887	0
125	20241227	185700	267070020	1887	1887	1887	1887	0
126	20241227	185600	267070020	1887	1887	1887	1887	0
127	20241227	185500	267070020	1887	1887	1887	1887	0
128	20241227	185400	267070020	1887	1887	1887	1887	0
129	20241227	185300	267070020	1887	1887	1887	1887	0
130	20241227	185200	267070020	1887	1887	1887	1887	0
131	20241227	185100	267070020	1887	1887	1887	1887	0
132	20241227	185000	267070020	1887	1887	1887	1887	0
133	20241227	184900	267070020	1887	1887	1887	1887	0
134	20241227	184800	267070020	1887	1887	1887	1887	0
135	20241227	184700	267070020	1887	1887	1887	1887	0
136	20241227	184600	267070020	1887	1887	1887	1887	0
137	20241227	184500	267070020	1887	1887	1887	1887	0
138	20241227	184400	267070020	1887	1887	1887	1887	0
139	20241227	184300	267070020	1887	1887	1887	1887	0
140	20241227	184200	267070020	1887	1887	1887	1887	0
141	20241227	184100	267070020	1887	1887	1887	1887	0
142	20241227	184000	267070020	1887	1887	1887	1887	0
143	20241227	183900	267070020	1887	1887	1887	1887	0
144	20241227	183800	267070020	1887	1887	1887	1887	0
145	20241227	183700	267070020	1887	1887	1887	1887	0
146	20241227	183600	267070020	1887	1887	1887	1887	0
147	20241227	183500	267070020	1887	1887	1887	1887	0
148	20241227	183400	267070020	1887	1887	1887	1887	0
149	20241227	183300	267070020	1887	1887	1887	1887	0
150	20241227	183200	267070020	1887	1887	1887	1887	0
151	20241227	183100	267070020	1887	1887	1887	1887	0
152	20241227	183000	267070020	1887	1887	1887	1887	1469
153	20241227	182900	267070020	1887	1887	1887	1887	0
154	20241227	182800	267070020	1887	1887	1887	1887	0
155	20241227	182700	267070020	1887	1887	1887	1887	0
156	20241227	182600	267070020	1887	1887	1887	1887	0
157	20241227	182500	267070020	1887	1887	1887	1887	0
158	20241227	182400	267070020	1887	1887	1887	1887	0
159	20241227	182300	267070020	1887	1887	1887	1887	0
160	20241227	182200	267070020	1887	1887	1887	1887	0
161	20241227	182100	267070020	1887	1887	1887	1887	0
162	20241227	182000	267070020	1887	1887	1887	1887	0
163	20241227	181900	267070020	1887	1887	1887	1887	0
164	20241227	181800	267070020	1887	1887	1887	1887	0
165	20241227	181700	267070020	1887	1887	1887	1887	0
166	20241227	181600	267070020	1887	1887	1887	1887	0
167	20241227	181500	267070020	1887	1887	1887	1887	0
168	20241227	181400	267070020	1887	1887	1887	1887	0
169	20241227	181300	267070020	1887	1887	1887	1887	0
170	20241227	181200	267070020	1887	1887	1887	1887	0
171	20241227	181100	267070020	1887	1887	1887	1887	0
172	20241227	181000	267070020	1887	1887	1887	1887	0
173	20241227	180900	267070020	1887	1887	1887	1887	0
174	20241227	180800	267070020	1887	1887	1887	1887	0
175	20241227	180700	267070020	1887	1887	1887	1887	0
176	20241227	180600	267070020	1887	1887	1887	1887	0
177	20241227	180500	267070020	1887	1887	1887	1887	0
178	20241227	180400	267070020	1887	1887	1887	1887	0
179	20241227	180300	267070020	1887	1887	1887	1887	0
180	20241227	180200	267070020	1887	1887	1887	1887	0
181	20241227	180100	267070020	1887	1887	1887	1887	0
182	20241227	180000	267070020	1887	1887	1887	1887	1469
183	20241227	175900	267070020	1887	1887	1887	1887	0
184	20241227	175800	267070020	1887	1887	1887	1887	0
185	20241227	175700	267070020	1887	1887	1887	1887	0
186	20241227	175600	267070020	1887	1887	1887	1887	0
187	20241227	175500	267070020	1887	1887	1887	1887	0
188	20241227	175400	267070020	1887	1887	1887	1887	0
189	20241227	175300	267070020	1887	1887	1887	1887	0
190	20241227	175200	267070020	1887	1887	1887	1887	0
191	20241227	175100	267070020	1887	1887	1887	1887	0
192	20241227	175000	267070020	1887	1887	1887	1887	0
193	20241227	174900	267070020	1887	1887	1887	1887	0
194	20241227	174800	267070020	1887	1887	1887	1887	0
195	20241227	174700	267070020	1887	1887	1887	1887	0
196	20241227	174600	267070020	1887	1887	1887	1887	0
197	20241227	174500	267070020	1887	1887	1887	1887	0
198	20241227	174400	267070020	1887	1887	1887	1887	0
199	20241227	174300	267070020	1887	1887	1887	1887	0
200	20241227	174200	267070020	1887	1887	1887	1887	0
201	20241227	174100	267070020	1887	1887	1887	1887	0
202	20241227	174000	267070020	1887	1887	1887	1887	0
203	20241227	173900	267070020	1887	1887	1887	1887	0
204	20241227	173800	267070020	1887	1887	1887	1887	0
205	20241227	173700	267070020	1887	1887	1887	1887	0
206	20241227	173600	267070020	1887	1887	1887	1887	0
207	20241227	173500	267070020	1887	1887	1887	1887	0
208	20241227	173400	267070020	1887	1887	1887	1887	0
209	20241227	173300	267070020	1887	1887	1887	1887	0
210	20241227	173200	267070020	1887	1887	1887	1887	0
211	20241227	173100	267070020	1887	1887	1887	1887	0
212	20241227	173000	267070020	1887	1887	1887	1887	1469
213	20241227	172900	267070020	1887	1887	1887	1887	0
214	20241227	172800	267070020	1887	1887	1887	1887	0
215	20241227	172700	267070020	1887	1887	1887	1887	0
216	20241227	172600	267070020	1887	1887	1887	1887	0
217	20241227	172500	267070020	1887	1887	1887	1887	0
218	20241227	172400	267070020	1887	1887	1887	1887	0
219	20241227	172300	267070020	1887	1887	1887	1887	0
220	20241227	172200	267070020	1887	1887	1887	1887	0
221	20241227	172100	267070020	1887	1887	1887	1887	0
222	20241227	172000	267070020	1887	1887	1887	1887	0
223	20241227	171900	267070020	1887	1887	1887	1887	0
224	20241227	171800	267070020	1887	1887	1887	1887	0
225	20241227	171700	267070020	1887	1887	1887	1887	0
226	20241227	171600	267070020	1887	1887	1887	1887	0
227	20241227	171500	267070020	1887	1887	1887	1887	0
228	20241227	171400	267070020	1887	1887	1887	1887	0
229	20241227	171300	267070020	1887	1887	1887	1887	0
230	20241227	171200	267070020	1887	1887	1887	1887	0
231	20241227	171100	267070020	1887	1887	1887	1887	0
232	20241227	171000	267070020	1887	1887	1887	1887	0
233	20241227	170900	267070020	1887	1887	1887	1887	0
234	20241227	170800	267070020	1887	1887	1887	1887	0
235	20241227	170700	267070020	1887	1887	1887	1887	0
236	20241227	170600	267070020	1887	1887	1887	1887	0
237	20241227	170500	267070020	1887	1887	1887	1887	0
238	20241227	170400	267070020	1887	1887	1887	1887	0
239	20241227	170300	267070020	1887	1887	1887	1887	0
240	20241227	170200	267070020	1887	1887	1887	1887	0
241	20241227	170100	267070020	1887	1887	1887	1887	0
242	20241227	170000	267070020	1887	1887	1887	1887	1469
243	20241227	165900	267070020	1887	1887	1887	1887	0
244	20241227	165800	267070020	1887	1887	1887	1887	0
245	20241227	165700	267070020	1887	1887	1887	1887	0
246	20241227	165600	267070020	1887	1887	1887	1887	0
247	20241227	165500	267070020	1887	1887	1887	1887	0
248	20241227	165400	267070020	1887	1887	1887	1887	0
249	20241227	165300	267070020	1887	1887	1887	1887	0
250	20241227	165200	267070020	1887	1887	1887	1887	0
251	20241227	165100	267070020	1887	1887	1887	1887	0
252	20241227	165000	267070020	1887	1887	1887	1887	0
253	20241227	164900	267070020	1887	1887	1887	1887	0
254	20241227	164800	267070020	1887	1887	1887	1887	0
255	20241227	164700	267070020	1887	1887	1887	1887	0
256	20241227	164600	267070020	1887	1887	1887	1887	0
257	20241227	164500	267070020	1887	1887	1887	1887	0
258	20241227	164400	267070020	1887	1887	1887	1887	0
259	20241227	164300	267070020	1887	1887	1887	1887	0
260	20241227	164200	267070020	1887	1887	1887	1887	0
261	20241227	164100	267070020	1887	1887	1887	1887	0
262	20241227	164000	267070020	1887	1887	1887	1887	0
263	20241227	163900	267070020	1887	1887	1887	1887	0
264	20241227	163800	267070020	1887	1887	1887	1887	0
265	20241227	163700	267070020	1887	1887	1887	1887	0
266	20241227	163600	267070020	1887	1887	1887	1887	0
267	20241227	163500	267070020	1887	1887	1887	1887	0
268	20241227	163400	267070020	1887	1887	1887	1887	0
269	20241227	163300	267070020	1887	1887	1887	1887	0
270	20241227	163200	267070020	1887	1887	1887	1887	0
271	20241227	163100	267070020	1887	1887	1887	1887	0
272	20241227	163000	267070020	1887	1887	1887	1887	1469
273	20241227	162900	267070020	1887	1887	1887	1887	0
274	20241227	162800	267070020	1887	1887	1887	1887	0
275	20241227	162700	267070020	1887	1887	1887	1887	0
276	20241227	162600	267070020	1887	1887	1887	1887	0
277	20241227	162500	267070020	1887	1887	1887	1887	0
278	20241227	162400	267070020	1887	1887	1887	1887	0
279	20241227	162300	267070020	1887	1887	1887	1887	0
280	20241227	162200	267070020	1887	1887	1887	1887	0
281	20241227	162100	267070020	1887	1887	1887	1887	0
282	20241227	162000	267070020	1887	1887	1887	1887	0
283	20241227	161900	267070020	1887	1887	1887	1887	0
284	20241227	161800	267070020	1887	1887	1887	1887	0
285	20241227	161700	267070020	1887	1887	1887	1887	0
286	20241227	161600	267070020	1887	1887	1887	1887	0
287	20241227	161500	267070020	1887	1887	1887	1887	0
288	20241227	161400	267070020	1887	1887	1887	1887	0
289	20241227	161300	267070020	1887	1887	1887	1887	0
290	20241227	161200	267070020	1887	1887	1887	1887	0
291	20241227	161100	267070020	1887	1887	1887	1887	0
292	20241227	161000	267070020	1887	1887	1887	1887	0
293	20241227	160900	267070020	1887	1887	1887	1887	0
294	20241227	160800	267070020	1887	1887	1887	1887	0
295	20241227	160700	267070020	1887	1887	1887	1887	0
296	20241227	160600	267070020	1887	1887	1887	1887	0
297	20241227	160500	267070020	1887	1887	1887	1887	0
298	20241227	160400	267070020	1887	1887	1887	1887	0
299	20241227	160300	267070020	1887	1887	1887	1887	0
300	20241227	160200	267070020	1887	1887	1887	1887	0
301	20241227	160100	267070020	1887	1887	1887	1887	0
302	20241227	160000	267070020	1887	1887	1887	1887	1469
303	20241227	155900	267070020	1887	1887	1887	1887	0
304	20241227	155800	267070020	1887	1887	1887	1887	0
305	20241227	155700	267070020	1887	1887	1887	1887	0
306	20241227	155600	267070020	1887	1887	1887	1887	0
307	20241227	155500	267070020	1887	1887	1887	1887	0
308	20241227	155400	267070020	1887	1887	1887	1887	0
309	20241227	155300	267070020	1887	1887	1887	1887	0
310	20241227	155200	267070020	1887	1887	1887	1887	0
311	20241227	155100	267070020	1887	1887	1887	1887	0
312	20241227	155000	267070020	1887	1887	1887	1887	0
313	20241227	154900	267070020	1887	1887	1887	1887	0
314	20241227	154800	267070020	1887	1887	1887	1887	0
315	20241227	154700	267070020	1887	1887	1887	1887	0
316	20241227	154600	267070020	1887	1887	1887	1887	0
317	20241227	154500	267070020	1887	1887	1887	1887	0
318	20241227	154400	267070020	1887	1887	1887	1887	0
319	20241227	154300	267070020	1887	1887	1887	1887	0
320	20241227	154200	267070020	1887	1887	1887	1887	0
321	20241227	154100	267070020	1887	1887	1887	1887	0
322	20241227	154000	267070020	1887	1887	1887	1887	0
323	20241227	153900	267070020	1887	1887	1887	1887	0
324	20241227	153800	267070020	1887	1887	1887	1887	0
325	20241227	153700	267070020	1887	1887	1887	1887	0
326	20241227	153600	267070020	1887	1887	1887	1887	0
327	20241227	153500	267070020	1887	1887	1887	1887	0
328	20241227	153400	267070020	1887	1887	1887	1887	0
329	20241227	153300	267070020	1887	1887	1887	1887	0
330	20241227	153200	267070020	1887	1887	1887	1887	0
331	20241227	153100	267070020	1887	1887	1887	1887	0
332	20241227	153000	267070020	1887	1887	1887	1887	2938
333	20241227	152900	264298017	1888	1888	1888	1888	0
334	20241227	152800	264298017	1888	1888	1888	1888	0
335	20241227	152700	264298017	1888	1888	1888	1888	0
336	20241227	152600	264298017	1888	1888	1888	1888	0
337	20241227	152500	264298017	1888	1888	1888	1888	0
338	20241227	152400	264298017	1888	1888	1888	1888	0
339	20241227	152300	264298017	1888	1888	1888	1888	0
340	20241227	152200	264298017	1888	1888	1888	1888	0
341	20241227	152100	264298017	1888	1888	1888	1888	0
342	20241227	152000	264298017	1888	1888	1888	1888	0
343	20241227	151900	264298017	1888	1886	1888	1875	140
344	20241227	151800	264033875	1888	1888	1888	1888	0
345	20241227	151700	264033875	1888	1888	1888	1888	200
346	20241227	151600	263656275	1888	1877	1888	1840	3240
347	20241227	151500	257632136	1888	1876	1888	1876	91
348	20241227	151400	257461408	1888	1888	1888	1888	109
349	20241227	151300	257255616	1888	1888	1888	1888	106
350	20241227	151200	257055488	1888	1888	1888	1888	1
351	20241227	151100	257053600	1870	1880	1888	1870	416
352	20241227	151000	256271989	1886	1886	1886	1886	51
353	20241227	150900	256175803	1886	1886	1886	1886	1
354	20241227	150800	256173917	1886	1880	1886	1880	50
355	20241227	150700	256079624	1887	1880	1887	1880	76
356	20241227	150600	255936226	1879	1879	1879	1879	7
357	20241227	150500	255923073	1880	1880	1880	1880	0
358	20241227	150400	255923073	1880	1886	1886	1880	76
359	20241227	150300	255779743	1885	1885	1885	1885	17
360	20241227	150200	255747698	1884	1883	1884	1883	44
361	20241227	150100	255664812	1884	1884	1884	1884	0
362	20241227	150000	255664812	1884	1884	1884	1884	0
363	20241227	145900	255664812	1884	1884	1884	1884	6
364	20241227	145800	255653508	1887	1879	1887	1878	171
365	20241227	145700	255331874	1887	1887	1887	1887	47
366	20241227	145600	255243185	1887	1887	1887	1887	1
367	20241227	145500	255241298	1886	1885	1886	1885	74
368	20241227	145400	255101736	1886	1886	1886	1876	1246
369	20241227	145300	252753335	1887	1887	1887	1886	22
370	20241227	145200	252711833	1887	1883	1887	1883	17
371	20241227	145100	252679806	1883	1879	1883	1879	10
372	20241227	145000	252660998	1879	1883	1883	1877	12978
373	20241227	144900	228276076	1882	1883	1883	1879	352
374	20241227	144800	227613272	1883	1877	1883	1877	435
375	20241227	144700	226796549	1878	1887	1887	1878	5
376	20241227	144600	226787146	1865	1890	1890	1865	5255
377	20241227	144500	216981368	1890	1891	1891	1867	5646
378	20241227	144400	206423657	1890	1878	1890	1877	194
379	20241227	144300	206059390	1890	1890	1890	1890	0
380	20241227	144200	206059390	1890	1880	1890	1877	1265
381	20241227	144100	203683232	1891	1891	1891	1891	1
382	20241227	144000	203681341	1886	1886	1886	1886	0
383	20241227	143900	203681341	1886	1886	1886	1886	0
384	20241227	143800	203681341	1886	1879	1886	1878	262
385	20241227	143700	203189225	1886	1878	1886	1878	30
386	20241227	143600	203132805	1886	1879	1886	1879	81
387	20241227	143500	202980599	1886	1881	1886	1879	262
388	20241227	143400	202488037	1887	1887	1887	1887	1
389	20241227	143300	202486150	1888	1888	1888	1888	0
390	20241227	143200	202486150	1888	1888	1888	1888	0
391	20241227	143100	202486150	1888	1887	1888	1887	21
392	20241227	143000	202446522	1891	1891	1891	1891	0
393	20241227	142900	202446522	1891	1891	1891	1891	0
394	20241227	142800	202446522	1891	1891	1891	1891	0
395	20241227	142700	202446522	1891	1880	1891	1880	15
396	20241227	142600	202418300	1895	1895	1895	1895	0
397	20241227	142500	202418300	1895	1895	1895	1895	0
398	20241227	142400	202418300	1895	1895	1895	1895	10
399	20241227	142300	202399350	1897	1897	1897	1897	0
400	20241227	142200	202399350	1897	1880	1897	1880	639
401	20241227	142100	201198013	1880	1885	1885	1880	190
402	20241227	142000	200840378	1900	1886	1900	1886	872
403	20241227	141900	199195772	1900	1890	1901	1885	5017
404	20241227	141800	189737611	1901	1901	1901	1901	0
405	20241227	141700	189737611	1901	1901	1901	1901	1
406	20241227	141600	189735710	1901	1901	1901	1901	0
407	20241227	141500	189735710	1901	1890	1901	1890	6
408	20241227	141400	189724359	1902	1902	1902	1902	0
409	20241227	141300	189724359	1902	1902	1902	1902	0
410	20241227	141200	189724359	1902	1902	1902	1902	0
411	20241227	141100	189724359	1902	1902	1902	1902	0
412	20241227	141000	189724359	1902	1900	1902	1900	1001
413	20241227	140900	187822457	1900	1900	1900	1900	5
414	20241227	140800	187812957	1900	1900	1900	1900	1
415	20241227	140700	187811057	1888	1888	1888	1888	23
416	20241227	140600	187767633	1888	1885	1888	1882	1762
417	20241227	140500	184443577	1881	1881	1881	1881	200
418	20241227	140400	184067377	1883	1883	1883	1883	0
419	20241227	140300	184067377	1883	1883	1883	1883	1
420	20241227	140200	184065494	1883	1883	1883	1883	0
421	20241227	140100	184065494	1883	1883	1883	1883	0
422	20241227	140000	184065494	1883	1883	1883	1883	382
423	20241227	135900	183346188	1883	1884	1885	1883	662
424	20241227	135800	182099078	1883	1883	1883	1883	0
425	20241227	135700	182099078	1883	1880	1883	1880	2963
426	20241227	135600	176521208	1880	1877	1880	1877	2197
427	20241227	135500	172394444	1874	1874	1874	1874	0
428	20241227	135400	172394444	1874	1877	1877	1874	108
429	20241227	135300	172192049	1875	1875	1875	1875	0
430	20241227	135200	172192049	1875	1875	1875	1875	10
431	20241227	135100	172173299	1875	1875	1875	1875	11
432	20241227	135000	172152674	1875	1875	1875	1875	10
433	20241227	134900	172133924	1875	1875	1875	1875	3
434	20241227	134800	172128299	1875	1875	1875	1875	10
435	20241227	134700	172109549	1875	1875	1875	1875	10
436	20241227	134600	172090799	1875	1875	1875	1875	0
437	20241227	134500	172090799	1875	1877	1877	1875	1933
438	20241227	134400	168465614	1879	1879	1879	1876	59
439	20241227	134300	168354897	1879	1879	1879	1879	32
440	20241227	134200	168294769	1880	1877	1880	1876	1186
441	20241227	134100	166066160	1879	1879	1879	1879	1
442	20241227	134000	166064281	1877	1877	1877	1877	56
443	20241227	133900	165959169	1877	1877	1877	1877	104
444	20241227	133800	165763961	1879	1879	1879	1879	0
445	20241227	133700	165763961	1879	1879	1879	1879	0
446	20241227	133600	165763961	1879	1879	1879	1879	8
447	20241227	133500	165748929	1879	1879	1879	1879	10
448	20241227	133400	165730139	1879	1879	1879	1879	0
449	20241227	133300	165730139	1879	1879	1879	1877	17
450	20241227	133200	165698198	1879	1878	1879	1878	124
451	20241227	133100	165465228	1879	1879	1879	1879	132
452	20241227	133000	165217200	1877	1877	1877	1877	0
453	20241227	132900	165217200	1877	1879	1879	1877	113
454	20241227	132800	165004973	1880	1880	1880	1880	0
455	20241227	132700	165004973	1880	1880	1880	1880	0
456	20241227	132600	165004973	1880	1880	1880	1880	97
457	20241227	132500	164822613	1880	1878	1880	1878	8
458	20241227	132400	164807587	1878	1878	1878	1878	0
459	20241227	132300	164807587	1878	1877	1878	1877	4
460	20241227	132200	164800078	1877	1877	1877	1874	512
461	20241227	132100	163840584	1874	1874	1874	1874	0
462	20241227	132000	163840584	1874	1874	1874	1874	0
463	20241227	131900	163840584	1874	1875	1875	1874	90
464	20241227	131800	163671920	1880	1880	1880	1880	0
465	20241227	131700	163671920	1880	1880	1880	1880	0
466	20241227	131600	163671920	1880	1880	1880	1880	0
467	20241227	131500	163671920	1880	1880	1880	1880	0
468	20241227	131400	163671920	1880	1880	1880	1880	15
469	20241227	131300	163643720	1880	1875	1880	1875	9
470	20241227	131200	163626840	1880	1880	1880	1880	0
471	20241227	131100	163626840	1880	1880	1880	1880	0
472	20241227	131000	163626840	1880	1875	1880	1875	4
473	20241227	130900	163619326	1882	1882	1882	1882	0
474	20241227	130800	163619326	1882	1882	1882	1882	1
475	20241227	130700	163617444	1882	1883	1883	1882	127
476	20241227	130600	163378307	1883	1883	1883	1883	0
477	20241227	130500	163378307	1883	1883	1883	1883	0
478	20241227	130400	163378307	1883	1883	1883	1883	0
479	20241227	130300	163378307	1883	1883	1883	1883	1
480	20241227	130200	163376424	1883	1883	1883	1883	0
481	20241227	130100	163376424	1883	1883	1883	1883	0
482	20241227	130000	163376424	1883	1883	1883	1883	4
483	20241227	125900	163368892	1883	1883	1883	1883	0
484	20241227	125800	163368892	1883	1883	1883	1883	0
485	20241227	125700	163368892	1883	1883	1883	1883	0
486	20241227	125600	163368892	1883	1883	1883	1883	1
487	20241227	125500	163367009	1870	1870	1870	1870	0
488	20241227	125400	163367009	1870	1870	1870	1870	0
489	20241227	125300	163367009	1870	1871	1871	1870	1031
490	20241227	125200	161438436	1872	1874	1874	1872	3394
491	20241227	125100	155083344	1875	1875	1875	1875	134
492	20241227	125000	154832094	1875	1875	1875	1875	0
493	20241227	124900	154832094	1875	1875	1875	1875	0
494	20241227	124800	154832094	1875	1875	1876	1874	1210
495	20241227	124700	152563344	1876	1876	1876	1876	22
496	20241227	124600	152522072	1876	1876	1876	1876	1164
497	20241227	124500	150338408	1876	1876	1876	1876	2064
498	20241227	124400	146466344	1876	1876	1886	1876	1642
499	20241227	124300	143384928	1887	1887	1887	1887	0
500	20241227	124200	143384928	1887	1887	1887	1887	0
501	20241227	124100	143384928	1887	1871	1887	1871	4251
502	20241227	124000	135418870	1871	1872	1872	1870	4265
503	20241227	123900	127439634	1871	1874	1874	1871	29
504	20241227	123800	127385345	1874	1874	1874	1874	1
505	20241227	123700	127383471	1874	1874	1874	1874	0
506	20241227	123600	127383471	1874	1874	1874	1874	0
507	20241227	123500	127383471	1874	1874	1874	1874	0
508	20241227	123400	127383471	1874	1874	1874	1874	1
509	20241227	123300	127381597	1870	1874	1874	1870	572
510	20241227	123200	126311599	1875	1875	1875	1875	0
511	20241227	123100	126311599	1875	1875	1875	1875	4
512	20241227	123000	126304099	1875	1875	1875	1875	924
513	20241227	122900	124571599	1875	1873	1875	1872	3555
514	20241227	122800	117915626	1873	1873	1873	1873	0
515	20241227	122700	117915626	1873	1873	1873	1873	81
516	20241227	122600	117763913	1873	1873	1875	1872	764
517	20241227	122500	116332995	1873	1873	1873	1873	10
518	20241227	122400	116314265	1873	1872	1873	1872	11
519	20241227	122300	116293672	1871	1871	1871	1871	10
520	20241227	122200	116274962	1874	1871	1874	1871	23
521	20241227	122100	116231911	1871	1871	1871	1871	2
522	20241227	122000	116228169	1871	1871	1871	1871	2
523	20241227	121900	116224427	1871	1875	1875	1870	1818
524	20241227	121800	112822396	1888	1888	1888	1875	69
525	20241227	121700	112692592	1888	1885	1888	1885	2
526	20241227	121600	112688819	1888	1888	1888	1888	1
527	20241227	121500	112686931	1888	1888	1888	1888	2
528	20241227	121400	112683155	1888	1888	1888	1888	0
529	20241227	121300	112683155	1888	1888	1888	1888	0
530	20241227	121200	112683155	1888	1888	1888	1888	5
531	20241227	121100	112673715	1888	1881	1889	1875	1630
532	20241227	121000	109613845	1889	1889	1889	1881	74
533	20241227	120900	109474634	1889	1889	1889	1889	0
534	20241227	120800	109474634	1889	1889	1889	1889	0
535	20241227	120700	109474634	1889	1889	1889	1889	0
536	20241227	120600	109474634	1889	1889	1889	1889	0
537	20241227	120500	109474634	1889	1889	1889	1889	104
538	20241227	120400	109278178	1889	1889	1889	1889	0
539	20241227	120300	109278178	1889	1889	1889	1889	0
540	20241227	120200	109278178	1889	1889	1889	1889	0
541	20241227	120100	109278178	1889	1889	1889	1889	0
542	20241227	120000	109278178	1889	1889	1889	1889	0
543	20241227	115900	109278178	1889	1889	1889	1889	1
544	20241227	115800	109276289	1881	1893	1893	1881	3452
545	20241227	115700	102753859	1899	1899	1899	1899	1
546	20241227	115600	102751960	1899	1899	1899	1899	22
547	20241227	115500	102710182	1894	1895	1899	1894	94
548	20241227	115400	102532100	1899	1899	1899	1899	0
549	20241227	115300	102532100	1899	1899	1899	1899	1
550	20241227	115200	102530201	1895	1895	1895	1895	0
551	20241227	115100	102530201	1895	1895	1895	1895	1
552	20241227	115000	102528306	1895	1895	1895	1895	211
553	20241227	114900	102128461	1895	1895	1895	1895	0
554	20241227	114800	102128461	1895	1895	1895	1895	10
555	20241227	114700	102109511	1895	1895	1895	1895	0
556	20241227	114600	102109511	1895	1895	1895	1895	1435
557	20241227	114500	99390186	1895	1895	1895	1895	37
558	20241227	114400	99320071	1895	1895	1895	1895	0
559	20241227	114300	99320071	1895	1895	1895	1895	0
560	20241227	114200	99320071	1895	1895	1895	1895	0
561	20241227	114100	99320071	1895	1895	1895	1895	0
562	20241227	114000	99320071	1895	1903	1903	1895	21
563	20241227	113900	99280268	1903	1903	1903	1903	0
564	20241227	113800	99280268	1903	1896	1903	1896	22
565	20241227	113700	99238549	1895	1895	1895	1895	0
566	20241227	113600	99238549	1895	1895	1895	1895	0
567	20241227	113500	99238549	1895	1895	1895	1895	0
568	20241227	113400	99238549	1895	1896	1896	1895	10
569	20241227	113300	99219598	1895	1895	1895	1895	100
570	20241227	113200	99030098	1896	1896	1896	1896	552
571	20241227	113100	97983506	1896	1896	1896	1896	5
572	20241227	113000	97974026	1905	1905	1905	1905	1
573	20241227	112900	97972121	1896	1896	1896	1896	149
574	20241227	112800	97689617	1905	1905	1905	1905	0
575	20241227	112700	97689617	1905	1905	1905	1905	0
576	20241227	112600	97689617	1905	1905	1905	1905	0
577	20241227	112500	97689617	1905	1905	1905	1905	0
578	20241227	112400	97689617	1905	1897	1905	1897	78
579	20241227	112300	97541643	1905	1905	1905	1905	0
580	20241227	112200	97541643	1905	1900	1905	1900	901
581	20241227	112100	95829738	1905	1900	1905	1900	1001
582	20241227	112000	93927833	1905	1900	1905	1900	712
583	20241227	111900	92574998	1905	1905	1905	1905	0
584	20241227	111800	92574998	1905	1905	1905	1905	0
585	20241227	111700	92574998	1905	1906	1906	1900	106
586	20241227	111600	92373533	1906	1906	1906	1906	3
587	20241227	111500	92367815	1907	1907	1907	1907	0
588	20241227	111400	92367815	1907	1895	1907	1895	4
589	20241227	111300	92360211	1907	1897	1907	1897	52
590	20241227	111200	92261557	1909	1909	1909	1909	0
591	20241227	111100	92261557	1909	1909	1909	1909	0
592	20241227	111000	92261557	1909	1909	1909	1909	0
593	20241227	110900	92261557	1909	1909	1909	1909	0
594	20241227	110800	92261557	1909	1909	1909	1909	0
595	20241227	110700	92261557	1909	1898	1909	1898	153
596	20241227	110600	91971152	1909	1909	1909	1909	1
597	20241227	110500	91969243	1900	1909	1909	1900	11
598	20241227	110400	91948334	1898	1900	1900	1898	1415
599	20241227	110300	89261538	1899	1899	1899	1899	0
600	20241227	110200	89261538	1899	1903	1903	1899	63
601	20241227	110100	89141693	1911	1911	1911	1911	0
602	20241227	110000	89141693	1911	1911	1911	1911	4
603	20241227	105900	89134049	1899	1910	1910	1899	317
604	20241227	105800	88531516	1910	1899	1910	1899	11
605	20241227	105700	88510616	1898	1898	1898	1898	0
606	20241227	105600	88510616	1898	1898	1898	1898	1
607	20241227	105500	88508718	1898	1902	1902	1898	2336
608	20241227	105400	84070717	1902	1907	1907	1902	158
609	20241227	105300	83770191	1907	1907	1907	1907	0
610	20241227	105200	83770191	1907	1907	1907	1907	10
611	20241227	105100	83751121	1907	1907	1907	1907	0
612	20241227	105000	83751121	1907	1907	1907	1907	0
613	20241227	104900	83751121	1907	1908	1908	1907	32
614	20241227	104800	83690070	1908	1908	1908	1908	0
615	20241227	104700	83690070	1908	1908	1908	1908	0
616	20241227	104600	83690070	1908	1908	1908	1908	5
617	20241227	104500	83680530	1903	1908	1908	1903	629
618	20241227	104400	82483518	1908	1908	1908	1908	10
619	20241227	104300	82464438	1908	1908	1908	1908	5
620	20241227	104200	82454898	1908	1908	1908	1908	26
621	20241227	104100	82405290	1904	1904	1904	1904	1000
622	20241227	104000	80501290	1904	1905	1905	1904	20
623	20241227	103900	80463200	1906	1908	1908	1906	24
624	20241227	103800	80417423	1908	1908	1908	1908	6
625	20241227	103700	80405975	1909	1909	1909	1909	13
626	20241227	103600	80381158	1909	1909	1909	1909	125
627	20241227	103500	80142533	1913	1911	1913	1910	12
628	20241227	103400	80119605	1914	1914	1914	1914	0
629	20241227	103300	80119605	1914	1914	1914	1914	1
630	20241227	103200	80117691	1902	1913	1913	1902	448
631	20241227	103100	79264595	1914	1914	1914	1914	0
632	20241227	103000	79264595	1914	1914	1914	1914	0
633	20241227	102900	79264595	1914	1905	1914	1905	166
634	20241227	102800	78948329	1914	1914	1914	1914	0
635	20241227	102700	78948329	1914	1914	1914	1914	0
636	20241227	102600	78948329	1914	1914	1914	1914	0
637	20241227	102500	78948329	1914	1909	1914	1905	524
638	20241227	102400	77948015	1914	1914	1914	1914	0
639	20241227	102300	77948015	1914	1914	1914	1914	95
640	20241227	102200	77766185	1914	1914	1914	1914	1
641	20241227	102100	77764271	1914	1914	1914	1914	0
642	20241227	102000	77764271	1914	1914	1914	1914	0
643	20241227	101900	77764271	1914	1914	1914	1914	0
644	20241227	101800	77764271	1914	1914	1914	1914	14
645	20241227	101700	77737475	1914	1914	1914	1914	69
646	20241227	101600	77605409	1914	1914	1914	1914	0
647	20241227	101500	77605409	1914	1914	1914	1914	0
648	20241227	101400	77605409	1914	1914	1914	1914	5
649	20241227	101300	77595839	1914	1905	1914	1905	206
650	20241227	101200	77203355	1914	1914	1914	1914	4816
651	20241227	101100	67985531	1914	1914	1914	1914	50
652	20241227	101000	67889831	1914	1914	1914	1914	0
653	20241227	100900	67889831	1914	1920	1920	1914	543
654	20241227	100800	66850523	1915	1914	1915	1914	6609
655	20241227	100700	54198246	1914	1914	1914	1914	36
656	20241227	100600	54129342	1914	1914	1914	1914	5
657	20241227	100500	54119772	1914	1914	1914	1914	1
658	20241227	100400	54117858	1915	1915	1915	1915	0
659	20241227	100300	54117858	1915	1914	1915	1914	6280
660	20241227	100200	42097589	1914	1909	1916	1909	11670
661	20241227	100100	19779282	1909	1909	1909	1909	0
662	20241227	100000	19779282	1909	1902	1909	1902	501
663	20241227	095900	18826373	1909	1903	1909	1900	4001
664	20241227	095800	11217881	1909	1908	1909	1908	1001
665	20241227	095700	9307972	1909	1904	1909	1904	1083
666	20241227	095600	7245595	1904	1905	1905	1904	21
667	20241227	095500	7205591	1909	1909	1909	1909	75
668	20241227	095400	7062416	1909	1909	1909	1909	0
669	20241227	095300	7062416	1909	1909	1909	1909	0
670	20241227	095200	7062416	1909	1909	1909	1909	0
671	20241227	095100	7062416	1909	1909	1909	1909	0
672	20241227	095000	7062416	1909	1909	1909	1909	1
673	20241227	094900	7060507	1910	1910	1910	1910	0
674	20241227	094800	7060507	1910	1904	1911	1903	197
675	20241227	094700	6685490	1911	1911	1911	1911	0
676	20241227	094600	6685490	1911	1911	1911	1911	0
677	20241227	094500	6685490	1911	1911	1911	1911	99
678	20241227	094400	6496301	1911	1911	1911	1911	6
679	20241227	094300	6484835	1911	1912	1912	1911	4
680	20241227	094200	6477188	1912	1912	1912	1912	1017
681	20241227	094100	4532684	1912	1912	1912	1912	0
682	20241227	094000	4532684	1912	1912	1912	1912	1
683	20241227	093900	4530772	1902	1912	1912	1902	2
684	20241227	093800	4526958	1902	1902	1903	1902	41
685	20241227	093700	4448965	1912	1902	1912	1902	2
686	20241227	093600	4445151	1912	1912	1912	1912	36
687	20241227	093500	4376319	1912	1912	1912	1912	0
688	20241227	093400	4376319	1912	1912	1912	1912	10
689	20241227	093300	4357199	1912	1912	1912	1912	10
690	20241227	093200	4338079	1912	1912	1912	1912	0
691	20241227	093100	4338079	1912	1912	1912	1912	0
692	20241227	093000	4338079	1912	1912	1912	1912	1
693	20241227	092900	4336167	1912	1913	1913	1912	2
694	20241227	092800	4332342	1900	1900	1913	1900	1121
695	20241227	092700	2202429	1913	1913	1913	1913	0
696	20241227	092600	2202429	1913	1913	1913	1913	0
697	20241227	092500	2202429	1913	1913	1913	1913	0
698	20241227	092400	2202429	1913	1913	1913	1913	0
699	20241227	092300	2202429	1913	1913	1913	1913	0
700	20241227	092200	2202429	1913	1913	1913	1913	1
701	20241227	092100	2200516	1900	1913	1913	1900	2
702	20241227	092000	2196703	1900	1901	1901	1899	600
703	20241227	091900	1056643	1913	1913	1913	1913	6
704	20241227	091800	1045165	1913	1913	1913	1913	2
705	20241227	091700	1041339	1913	1913	1913	1902	117
706	20241227	091600	818751	1914	1914	1914	1914	5
707	20241227	091500	809181	1913	1913	1913	1913	22
708	20241227	091400	767095	1916	1916	1916	1916	0
709	20241227	091300	767095	1916	1916	1916	1916	0
710	20241227	091200	767095	1916	1903	1916	1903	25
711	20241227	091100	719507	1916	1916	1916	1916	5
712	20241227	091000	709927	1925	1925	1925	1925	0
713	20241227	090900	709927	1925	1925	1925	1925	0
714	20241227	090800	709927	1925	1925	1925	1925	0
715	20241227	090700	709927	1925	1925	1925	1925	0
716	20241227	090600	709927	1925	1925	1925	1925	0
717	20241227	090500	709927	1925	1925	1925	1925	0
718	20241227	090400	709927	1925	1925	1925	1925	0
719	20241227	090300	709927	1925	1925	1925	1925	1
720	20241227	090200	708002	1924	1924	1924	1924	17
721	20241227	090100	675294	1925	1925	1925	1925	0
722	20241227	090000	675294	1925	1900	1925	1900	355