KissMeData/025890/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	191100	108683053	1867	1867	1867	1867	465
3	20241227	191000	108683053	1867	1867	1867	1867	0
4	20241227	190900	108683053	1867	1867	1867	1867	0
5	20241227	190800	108683053	1867	1867	1867	1867	0
6	20241227	190700	108683053	1867	1867	1867	1867	0
7	20241227	190600	108683053	1867	1867	1867	1867	0
8	20241227	190500	108683053	1867	1867	1867	1867	0
9	20241227	190400	108683053	1867	1867	1867	1867	0
10	20241227	190300	108683053	1867	1867	1867	1867	0
11	20241227	190200	108683053	1867	1867	1867	1867	0
12	20241227	190100	108683053	1867	1867	1867	1867	0
13	20241227	190000	108683053	1867	1867	1867	1867	0
14	20241227	185900	108683053	1867	1867	1867	1867	0
15	20241227	185800	108683053	1867	1867	1867	1867	0
16	20241227	185700	108683053	1867	1867	1867	1867	0
17	20241227	185600	108683053	1867	1867	1867	1867	0
18	20241227	185500	108683053	1867	1867	1867	1867	0
19	20241227	185400	108683053	1867	1867	1867	1867	0
20	20241227	185300	108683053	1867	1867	1867	1867	0
21	20241227	185200	108683053	1867	1867	1867	1867	0
22	20241227	185100	108683053	1867	1867	1867	1867	0
23	20241227	185000	108683053	1867	1867	1867	1867	0
24	20241227	184900	108683053	1867	1867	1867	1867	0
25	20241227	184800	108683053	1867	1867	1867	1867	0
26	20241227	184700	108683053	1867	1867	1867	1867	0
27	20241227	184600	108683053	1867	1867	1867	1867	0
28	20241227	184500	108683053	1867	1867	1867	1867	0
29	20241227	184400	108683053	1867	1867	1867	1867	0
30	20241227	184300	108683053	1867	1867	1867	1867	0
31	20241227	184200	108683053	1867	1867	1867	1867	0
32	20241227	184100	108683053	1867	1867	1867	1867	465
33	20241227	184000	108683053	1867	1867	1867	1867	0
34	20241227	183900	108683053	1867	1867	1867	1867	0
35	20241227	183800	108683053	1867	1867	1867	1867	0
36	20241227	183700	108683053	1867	1867	1867	1867	0
37	20241227	183600	108683053	1867	1867	1867	1867	0
38	20241227	183500	108683053	1867	1867	1867	1867	0
39	20241227	183400	108683053	1867	1867	1867	1867	0
40	20241227	183300	108683053	1867	1867	1867	1867	0
41	20241227	183200	108683053	1867	1867	1867	1867	0
42	20241227	183100	108683053	1867	1867	1867	1867	0
43	20241227	183000	108683053	1867	1867	1867	1867	0
44	20241227	182900	108683053	1867	1867	1867	1867	0
45	20241227	182800	108683053	1867	1867	1867	1867	0
46	20241227	182700	108683053	1867	1867	1867	1867	0
47	20241227	182600	108683053	1867	1867	1867	1867	0
48	20241227	182500	108683053	1867	1867	1867	1867	0
49	20241227	182400	108683053	1867	1867	1867	1867	0
50	20241227	182300	108683053	1867	1867	1867	1867	0
51	20241227	182200	108683053	1867	1867	1867	1867	0
52	20241227	182100	108683053	1867	1867	1867	1867	0
53	20241227	182000	108683053	1867	1867	1867	1867	0
54	20241227	181900	108683053	1867	1867	1867	1867	0
55	20241227	181800	108683053	1867	1867	1867	1867	0
56	20241227	181700	108683053	1867	1867	1867	1867	0
57	20241227	181600	108683053	1867	1867	1867	1867	0
58	20241227	181500	108683053	1867	1867	1867	1867	0
59	20241227	181400	108683053	1867	1867	1867	1867	0
60	20241227	181300	108683053	1867	1867	1867	1867	0
61	20241227	181200	108683053	1867	1867	1867	1867	0
62	20241227	181100	108683053	1867	1867	1867	1867	465
63	20241227	181000	108683053	1867	1867	1867	1867	0
64	20241227	180900	108683053	1867	1867	1867	1867	0
65	20241227	180800	108683053	1867	1867	1867	1867	0
66	20241227	180700	108683053	1867	1867	1867	1867	0
67	20241227	180600	108683053	1867	1867	1867	1867	0
68	20241227	180500	108683053	1867	1867	1867	1867	0
69	20241227	180400	108683053	1867	1867	1867	1867	0
70	20241227	180300	108683053	1867	1867	1867	1867	0
71	20241227	180200	108683053	1867	1867	1867	1867	0
72	20241227	180100	108683053	1867	1867	1867	1867	0
73	20241227	180000	108683053	1867	1867	1867	1867	0
74	20241227	175900	108683053	1867	1867	1867	1867	0
75	20241227	175800	108683053	1867	1867	1867	1867	0
76	20241227	175700	108683053	1867	1867	1867	1867	0
77	20241227	175600	108683053	1867	1867	1867	1867	0
78	20241227	175500	108683053	1867	1867	1867	1867	0
79	20241227	175400	108683053	1867	1867	1867	1867	0
80	20241227	175300	108683053	1867	1867	1867	1867	0
81	20241227	175200	108683053	1867	1867	1867	1867	0
82	20241227	175100	108683053	1867	1867	1867	1867	0
83	20241227	175000	108683053	1867	1867	1867	1867	0
84	20241227	174900	108683053	1867	1867	1867	1867	0
85	20241227	174800	108683053	1867	1867	1867	1867	0
86	20241227	174700	108683053	1867	1867	1867	1867	0
87	20241227	174600	108683053	1867	1867	1867	1867	0
88	20241227	174500	108683053	1867	1867	1867	1867	0
89	20241227	174400	108683053	1867	1867	1867	1867	0
90	20241227	174300	108683053	1867	1867	1867	1867	0
91	20241227	174200	108683053	1867	1867	1867	1867	0
92	20241227	174100	108683053	1867	1867	1867	1867	465
93	20241227	174000	108683053	1867	1867	1867	1867	0
94	20241227	173900	108683053	1867	1867	1867	1867	0
95	20241227	173800	108683053	1867	1867	1867	1867	0
96	20241227	173700	108683053	1867	1867	1867	1867	0
97	20241227	173600	108683053	1867	1867	1867	1867	0
98	20241227	173500	108683053	1867	1867	1867	1867	0
99	20241227	173400	108683053	1867	1867	1867	1867	0
100	20241227	173300	108683053	1867	1867	1867	1867	0
101	20241227	173200	108683053	1867	1867	1867	1867	0
102	20241227	173100	108683053	1867	1867	1867	1867	0
103	20241227	173000	108683053	1867	1867	1867	1867	0
104	20241227	172900	108683053	1867	1867	1867	1867	0
105	20241227	172800	108683053	1867	1867	1867	1867	0
106	20241227	172700	108683053	1867	1867	1867	1867	0
107	20241227	172600	108683053	1867	1867	1867	1867	0
108	20241227	172500	108683053	1867	1867	1867	1867	0
109	20241227	172400	108683053	1867	1867	1867	1867	0
110	20241227	172300	108683053	1867	1867	1867	1867	0
111	20241227	172200	108683053	1867	1867	1867	1867	0
112	20241227	172100	108683053	1867	1867	1867	1867	0
113	20241227	172000	108683053	1867	1867	1867	1867	0
114	20241227	171900	108683053	1867	1867	1867	1867	0
115	20241227	171800	108683053	1867	1867	1867	1867	0
116	20241227	171700	108683053	1867	1867	1867	1867	0
117	20241227	171600	108683053	1867	1867	1867	1867	0
118	20241227	171500	108683053	1867	1867	1867	1867	0
119	20241227	171400	108683053	1867	1867	1867	1867	0
120	20241227	171300	108683053	1867	1867	1867	1867	0
121	20241227	171200	108683053	1867	1867	1867	1867	0
122	20241227	171100	108683053	1867	1867	1867	1867	465
123	20241227	171000	108683053	1867	1867	1867	1867	0
124	20241227	170900	108683053	1867	1867	1867	1867	0
125	20241227	170800	108683053	1867	1867	1867	1867	0
126	20241227	170700	108683053	1867	1867	1867	1867	0
127	20241227	170600	108683053	1867	1867	1867	1867	0
128	20241227	170500	108683053	1867	1867	1867	1867	0
129	20241227	170400	108683053	1867	1867	1867	1867	0
130	20241227	170300	108683053	1867	1867	1867	1867	0
131	20241227	170200	108683053	1867	1867	1867	1867	0
132	20241227	170100	108683053	1867	1867	1867	1867	0
133	20241227	170000	108683053	1867	1867	1867	1867	0
134	20241227	165900	108683053	1867	1867	1867	1867	0
135	20241227	165800	108683053	1867	1867	1867	1867	0
136	20241227	165700	108683053	1867	1867	1867	1867	0
137	20241227	165600	108683053	1867	1867	1867	1867	0
138	20241227	165500	108683053	1867	1867	1867	1867	0
139	20241227	165400	108683053	1867	1867	1867	1867	0
140	20241227	165300	108683053	1867	1867	1867	1867	0
141	20241227	165200	108683053	1867	1867	1867	1867	0
142	20241227	165100	108683053	1867	1867	1867	1867	0
143	20241227	165000	108683053	1867	1867	1867	1867	0
144	20241227	164900	108683053	1867	1867	1867	1867	0
145	20241227	164800	108683053	1867	1867	1867	1867	0
146	20241227	164700	108683053	1867	1867	1867	1867	0
147	20241227	164600	108683053	1867	1867	1867	1867	0
148	20241227	164500	108683053	1867	1867	1867	1867	0
149	20241227	164400	108683053	1867	1867	1867	1867	0
150	20241227	164300	108683053	1867	1867	1867	1867	0
151	20241227	164200	108683053	1867	1867	1867	1867	0
152	20241227	164100	108683053	1867	1867	1867	1867	465
153	20241227	164000	108683053	1867	1867	1867	1867	0
154	20241227	163900	108683053	1867	1867	1867	1867	0
155	20241227	163800	108683053	1867	1867	1867	1867	0
156	20241227	163700	108683053	1867	1867	1867	1867	0
157	20241227	163600	108683053	1867	1867	1867	1867	0
158	20241227	163500	108683053	1867	1867	1867	1867	0
159	20241227	163400	108683053	1867	1867	1867	1867	0
160	20241227	163300	108683053	1867	1867	1867	1867	0
161	20241227	163200	108683053	1867	1867	1867	1867	0
162	20241227	163100	108683053	1867	1867	1867	1867	0
163	20241227	163000	108683053	1867	1867	1867	1867	0
164	20241227	162900	108683053	1867	1867	1867	1867	0
165	20241227	162800	108683053	1867	1867	1867	1867	0
166	20241227	162700	108683053	1867	1867	1867	1867	0
167	20241227	162600	108683053	1867	1867	1867	1867	0
168	20241227	162500	108683053	1867	1867	1867	1867	0
169	20241227	162400	108683053	1867	1867	1867	1867	0
170	20241227	162300	108683053	1867	1867	1867	1867	0
171	20241227	162200	108683053	1867	1867	1867	1867	0
172	20241227	162100	108683053	1867	1867	1867	1867	0
173	20241227	162000	108683053	1867	1867	1867	1867	0
174	20241227	161900	108683053	1867	1867	1867	1867	0
175	20241227	161800	108683053	1867	1867	1867	1867	0
176	20241227	161700	108683053	1867	1867	1867	1867	0
177	20241227	161600	108683053	1867	1867	1867	1867	0
178	20241227	161500	108683053	1867	1867	1867	1867	0
179	20241227	161400	108683053	1867	1867	1867	1867	0
180	20241227	161300	108683053	1867	1867	1867	1867	0
181	20241227	161200	108683053	1867	1867	1867	1867	0
182	20241227	161100	108683053	1867	1867	1867	1867	465
183	20241227	161000	108683053	1867	1867	1867	1867	0
184	20241227	160900	108683053	1867	1867	1867	1867	0
185	20241227	160800	108683053	1867	1867	1867	1867	0
186	20241227	160700	108683053	1867	1867	1867	1867	0
187	20241227	160600	108683053	1867	1867	1867	1867	0
188	20241227	160500	108683053	1867	1867	1867	1867	0
189	20241227	160400	108683053	1867	1867	1867	1867	0
190	20241227	160300	108683053	1867	1867	1867	1867	0
191	20241227	160200	108683053	1867	1867	1867	1867	0
192	20241227	160100	108683053	1867	1867	1867	1867	0
193	20241227	160000	108683053	1867	1867	1867	1867	0
194	20241227	155900	108683053	1867	1867	1867	1867	0
195	20241227	155800	108683053	1867	1867	1867	1867	0
196	20241227	155700	108683053	1867	1867	1867	1867	0
197	20241227	155600	108683053	1867	1867	1867	1867	0
198	20241227	155500	108683053	1867	1867	1867	1867	0
199	20241227	155400	108683053	1867	1867	1867	1867	0
200	20241227	155300	108683053	1867	1867	1867	1867	0
201	20241227	155200	108683053	1867	1867	1867	1867	0
202	20241227	155100	108683053	1867	1867	1867	1867	0
203	20241227	155000	108683053	1867	1867	1867	1867	0
204	20241227	154900	108683053	1867	1867	1867	1867	0
205	20241227	154800	108683053	1867	1867	1867	1867	0
206	20241227	154700	108683053	1867	1867	1867	1867	0
207	20241227	154600	108683053	1867	1867	1867	1867	0
208	20241227	154500	108683053	1867	1867	1867	1867	0
209	20241227	154400	108683053	1867	1867	1867	1867	0
210	20241227	154300	108683053	1867	1867	1867	1867	0
211	20241227	154200	108683053	1867	1867	1867	1867	0
212	20241227	154100	108683053	1867	1867	1867	1867	465
213	20241227	154000	108683053	1867	1867	1867	1867	0
214	20241227	153900	108683053	1867	1867	1867	1867	0
215	20241227	153800	108683053	1867	1867	1867	1867	0
216	20241227	153700	108683053	1867	1867	1867	1867	0
217	20241227	153600	108683053	1867	1867	1867	1867	0
218	20241227	153500	108683053	1867	1867	1867	1867	0
219	20241227	153400	108683053	1867	1867	1867	1867	0
220	20241227	153300	108683053	1867	1867	1867	1867	0
221	20241227	153200	108683053	1867	1867	1867	1867	0
222	20241227	153100	108683053	1867	1867	1867	1867	0
223	20241227	153000	108683053	1867	1867	1867	1867	465
224	20241227	152900	107814898	1882	1882	1882	1882	0
225	20241227	152800	107814898	1882	1882	1882	1882	0
226	20241227	152700	107814898	1882	1882	1882	1882	0
227	20241227	152600	107814898	1882	1882	1882	1882	0
228	20241227	152500	107814898	1882	1882	1882	1882	0
229	20241227	152400	107814898	1882	1882	1882	1882	0
230	20241227	152300	107814898	1882	1882	1882	1882	0
231	20241227	152200	107814898	1882	1882	1882	1882	0
232	20241227	152100	107814898	1882	1882	1882	1882	0
233	20241227	152000	107814898	1882	1882	1882	1882	0
234	20241227	151900	107814898	1882	1882	1882	1882	0
235	20241227	151800	107814898	1882	1882	1882	1882	22
236	20241227	151700	107773494	1883	1883	1883	1883	3
237	20241227	151600	107767845	1885	1866	1885	1866	257
238	20241227	151500	107284403	1866	1866	1866	1866	370
239	20241227	151400	106593983	1866	1866	1866	1866	0
240	20241227	151300	106593983	1866	1872	1872	1866	914
241	20241227	151200	104886319	1879	1879	1879	1879	0
242	20241227	151100	104886319	1879	1879	1879	1879	0
243	20241227	151000	104886319	1879	1879	1879	1879	0
244	20241227	150900	104886319	1879	1879	1879	1879	0
245	20241227	150800	104886319	1879	1879	1879	1879	1
246	20241227	150700	104884440	1880	1880	1880	1880	1
247	20241227	150600	104882560	1870	1870	1870	1870	0
248	20241227	150500	104882560	1870	1870	1870	1870	0
249	20241227	150400	104882560	1870	1870	1870	1870	0
250	20241227	150300	104882560	1870	1870	1870	1870	0
251	20241227	150200	104882560	1870	1870	1870	1870	0
252	20241227	150100	104882560	1870	1870	1870	1870	0
253	20241227	150000	104882560	1870	1870	1870	1870	0
254	20241227	145900	104882560	1870	1870	1870	1870	0
255	20241227	145800	104882560	1870	1870	1883	1870	628
256	20241227	145700	103708105	1870	1871	1871	1870	2273
257	20241227	145600	99457557	1871	1871	1871	1871	0
258	20241227	145500	99457557	1871	1871	1871	1871	0
259	20241227	145400	99457557	1871	1871	1871	1871	0
260	20241227	145300	99457557	1871	1871	1871	1871	0
261	20241227	145200	99457557	1871	1871	1871	1871	0
262	20241227	145100	99457557	1871	1871	1871	1871	185
263	20241227	145000	99111422	1871	1873	1873	1871	845
264	20241227	144900	97530190	1873	1873	1873	1873	0
265	20241227	144800	97530190	1873	1873	1873	1873	16
266	20241227	144700	97500222	1873	1873	1873	1873	736
267	20241227	144600	96121694	1873	1873	1873	1873	0
268	20241227	144500	96121694	1873	1873	1873	1873	20
269	20241227	144400	96084234	1873	1873	1873	1873	521
270	20241227	144300	95108401	1873	1873	1873	1873	669
271	20241227	144200	93855364	1873	1873	1873	1873	331
272	20241227	144100	93235401	1873	1873	1873	1873	814
273	20241227	144000	91710779	1873	1874	1874	1872	1261
274	20241227	143900	89348901	1875	1875	1875	1875	222
275	20241227	143800	88932651	1875	1875	1875	1875	0
276	20241227	143700	88932651	1875	1880	1880	1875	1000
277	20241227	143600	87056933	1880	1880	1880	1880	0
278	20241227	143500	87056933	1880	1880	1880	1880	0
279	20241227	143400	87056933	1880	1880	1880	1880	0
280	20241227	143300	87056933	1880	1880	1880	1880	0
281	20241227	143200	87056933	1880	1881	1881	1880	1000
282	20241227	143100	85176892	1882	1882	1882	1882	0
283	20241227	143000	85176892	1882	1882	1882	1882	70
284	20241227	142900	85045152	1882	1882	1882	1882	708
285	20241227	142800	83712696	1882	1882	1882	1882	0
286	20241227	142700	83712696	1882	1882	1882	1882	0
287	20241227	142600	83712696	1882	1882	1882	1882	0
288	20241227	142500	83712696	1882	1882	1882	1882	0
289	20241227	142400	83712696	1882	1882	1882	1882	0
290	20241227	142300	83712696	1882	1882	1882	1882	0
291	20241227	142200	83712696	1882	1882	1882	1882	0
292	20241227	142100	83712696	1882	1882	1882	1882	0
293	20241227	142000	83712696	1882	1882	1882	1882	0
294	20241227	141900	83712696	1882	1882	1882	1882	0
295	20241227	141800	83712696	1882	1882	1882	1882	327
296	20241227	141700	83097282	1880	1880	1880	1880	0
297	20241227	141600	83097282	1880	1880	1880	1880	0
298	20241227	141500	83097282	1880	1880	1880	1880	0
299	20241227	141400	83097282	1880	1880	1880	1880	0
300	20241227	141300	83097282	1880	1880	1880	1880	0
301	20241227	141200	83097282	1880	1880	1880	1880	0
302	20241227	141100	83097282	1880	1880	1880	1880	0
303	20241227	141000	83097282	1880	1880	1880	1880	0
304	20241227	140900	83097282	1880	1880	1880	1880	0
305	20241227	140800	83097282	1880	1880	1880	1880	0
306	20241227	140700	83097282	1880	1880	1880	1880	0
307	20241227	140600	83097282	1880	1880	1880	1880	0
308	20241227	140500	83097282	1880	1880	1880	1880	0
309	20241227	140400	83097282	1880	1880	1880	1880	0
310	20241227	140300	83097282	1880	1880	1880	1880	0
311	20241227	140200	83097282	1880	1880	1880	1880	0
312	20241227	140100	83097282	1880	1880	1880	1880	0
313	20241227	140000	83097282	1880	1880	1880	1880	0
314	20241227	135900	83097282	1880	1880	1880	1880	0
315	20241227	135800	83097282	1880	1880	1880	1880	75
316	20241227	135700	82956282	1882	1882	1882	1882	3
317	20241227	135600	82950636	1882	1881	1882	1881	2
318	20241227	135500	82946873	1875	1875	1875	1875	0
319	20241227	135400	82946873	1875	1875	1875	1875	0
320	20241227	135300	82946873	1875	1879	1879	1875	720
321	20241227	135200	81595865	1882	1882	1882	1882	0
322	20241227	135100	81595865	1882	1882	1882	1882	0
323	20241227	135000	81595865	1882	1882	1882	1882	0
324	20241227	134900	81595865	1882	1882	1882	1882	105
325	20241227	134800	81398255	1882	1882	1882	1882	15
326	20241227	134700	81370025	1879	1879	1879	1879	0
327	20241227	134600	81370025	1879	1881	1881	1879	66
328	20241227	134500	81245949	1880	1880	1880	1880	0
329	20241227	134400	81245949	1880	1880	1880	1880	0
330	20241227	134300	81245949	1880	1880	1880	1880	370
331	20241227	134200	80550349	1880	1880	1880	1880	30
332	20241227	134100	80493949	1875	1875	1875	1875	0
333	20241227	134000	80493949	1875	1875	1875	1875	0
334	20241227	133900	80493949	1875	1875	1875	1875	0
335	20241227	133800	80493949	1875	1875	1875	1875	0
336	20241227	133700	80493949	1875	1875	1875	1875	0
337	20241227	133600	80493949	1875	1875	1875	1875	0
338	20241227	133500	80493949	1875	1875	1875	1875	0
339	20241227	133400	80493949	1875	1875	1875	1875	0
340	20241227	133300	80493949	1875	1877	1877	1875	86
341	20241227	133200	80332643	1880	1880	1880	1880	0
342	20241227	133100	80332643	1880	1880	1880	1880	0
343	20241227	133000	80332643	1880	1880	1880	1880	0
344	20241227	132900	80332643	1880	1880	1880	1880	0
345	20241227	132800	80332643	1880	1880	1880	1880	0
346	20241227	132700	80332643	1880	1877	1880	1877	2
347	20241227	132600	80328886	1880	1880	1880	1880	0
348	20241227	132500	80328886	1880	1880	1880	1880	0
349	20241227	132400	80328886	1880	1877	1880	1877	2
350	20241227	132300	80325129	1880	1880	1880	1880	0
351	20241227	132200	80325129	1880	1880	1880	1880	0
352	20241227	132100	80325129	1880	1880	1880	1880	100
353	20241227	132000	80137129	1880	1880	1880	1880	0
354	20241227	131900	80137129	1880	1880	1880	1880	0
355	20241227	131800	80137129	1880	1880	1880	1880	0
356	20241227	131700	80137129	1880	1880	1880	1880	0
357	20241227	131600	80137129	1880	1880	1880	1880	0
358	20241227	131500	80137129	1880	1880	1880	1880	1005
359	20241227	131400	78247729	1875	1875	1875	1875	0
360	20241227	131300	78247729	1875	1878	1878	1875	1584
361	20241227	131200	75275757	1879	1879	1879	1879	0
362	20241227	131100	75275757	1879	1879	1879	1879	474
363	20241227	131000	74385111	1881	1881	1881	1881	0
364	20241227	130900	74385111	1881	1881	1881	1881	0
365	20241227	130800	74385111	1881	1881	1881	1881	0
366	20241227	130700	74385111	1881	1881	1881	1881	2
367	20241227	130600	74381349	1881	1880	1881	1880	426
368	20241227	130500	73580467	1881	1881	1881	1881	3
369	20241227	130400	73574824	1881	1881	1881	1881	0
370	20241227	130300	73574824	1881	1881	1881	1881	421
371	20241227	130200	72782923	1882	1882	1882	1882	494
372	20241227	130100	71853215	1882	1882	1882	1882	555
373	20241227	130000	70808705	1898	1898	1898	1898	0
374	20241227	125900	70808705	1898	1898	1898	1898	0
375	20241227	125800	70808705	1898	1898	1898	1898	0
376	20241227	125700	70808705	1898	1898	1898	1898	0
377	20241227	125600	70808705	1898	1898	1898	1898	0
378	20241227	125500	70808705	1898	1898	1898	1898	0
379	20241227	125400	70808705	1898	1898	1898	1898	0
380	20241227	125300	70808705	1898	1898	1898	1898	0
381	20241227	125200	70808705	1898	1898	1898	1898	0
382	20241227	125100	70808705	1898	1898	1898	1898	0
383	20241227	125000	70808705	1898	1898	1898	1898	0
384	20241227	124900	70808705	1898	1897	1898	1897	600
385	20241227	124800	69669956	1898	1898	1898	1898	1
386	20241227	124700	69668058	1898	1892	1898	1892	100
387	20241227	124600	69478275	1890	1884	1890	1884	31
388	20241227	124500	69419775	1884	1884	1884	1884	0
389	20241227	124400	69419775	1884	1883	1884	1883	512
390	20241227	124300	68455263	1884	1884	1884	1884	0
391	20241227	124200	68455263	1884	1884	1884	1884	0
392	20241227	124100	68455263	1884	1884	1884	1884	0
393	20241227	124000	68455263	1884	1884	1884	1884	10
394	20241227	123900	68436423	1881	1884	1884	1881	1244
395	20241227	123800	66094335	1884	1884	1884	1884	0
396	20241227	123700	66094335	1884	1884	1884	1884	0
397	20241227	123600	66094335	1884	1885	1885	1884	617
398	20241227	123500	64931407	1885	1885	1885	1885	300
399	20241227	123400	64365907	1885	1885	1885	1885	0
400	20241227	123300	64365907	1885	1885	1885	1885	0
401	20241227	123200	64365907	1885	1885	1885	1885	0
402	20241227	123100	64365907	1885	1885	1885	1885	4722
403	20241227	123000	55464937	1884	1884	1884	1884	0
404	20241227	122900	55464937	1884	1884	1884	1884	0
405	20241227	122800	55464937	1884	1884	1884	1884	0
406	20241227	122700	55464937	1884	1884	1884	1884	0
407	20241227	122600	55464937	1884	1884	1884	1884	0
408	20241227	122500	55464937	1884	1884	1884	1884	0
409	20241227	122400	55464937	1884	1884	1884	1884	0
410	20241227	122300	55464937	1884	1884	1884	1884	0
411	20241227	122200	55464937	1884	1884	1884	1884	0
412	20241227	122100	55464937	1884	1884	1884	1884	0
413	20241227	122000	55464937	1884	1884	1884	1884	0
414	20241227	121900	55464937	1884	1884	1884	1884	0
415	20241227	121800	55464937	1884	1884	1884	1884	0
416	20241227	121700	55464937	1884	1884	1884	1884	0
417	20241227	121600	55464937	1884	1884	1884	1884	0
418	20241227	121500	55464937	1884	1884	1884	1884	0
419	20241227	121400	55464937	1884	1885	1885	1884	210
420	20241227	121300	55069159	1886	1886	1886	1886	0
421	20241227	121200	55069159	1886	1886	1886	1886	0
422	20241227	121100	55069159	1886	1888	1888	1886	372
423	20241227	121000	54367378	1888	1888	1888	1888	0
424	20241227	120900	54367378	1888	1888	1888	1888	0
425	20241227	120800	54367378	1888	1888	1888	1888	4
426	20241227	120700	54359826	1888	1888	1888	1888	54
427	20241227	120600	54257874	1888	1888	1888	1888	0
428	20241227	120500	54257874	1888	1889	1889	1888	107
429	20241227	120400	54055758	1888	1892	1892	1888	2659
430	20241227	120300	49031876	1892	1892	1892	1892	0
431	20241227	120200	49031876	1892	1892	1892	1892	0
432	20241227	120100	49031876	1892	1892	1892	1892	4
433	20241227	120000	49024308	1892	1892	1892	1892	0
434	20241227	115900	49024308	1892	1892	1892	1892	20
435	20241227	115800	48986468	1893	1893	1893	1893	0
436	20241227	115700	48986468	1893	1893	1893	1893	0
437	20241227	115600	48986468	1893	1893	1893	1893	0
438	20241227	115500	48986468	1893	1893	1893	1893	0
439	20241227	115400	48986468	1893	1893	1893	1893	0
440	20241227	115300	48986468	1893	1894	1894	1893	200
441	20241227	115200	48607785	1897	1897	1897	1897	0
442	20241227	115100	48607785	1897	1897	1897	1897	0
443	20241227	115000	48607785	1897	1897	1897	1897	0
444	20241227	114900	48607785	1897	1897	1897	1897	0
445	20241227	114800	48607785	1897	1897	1897	1897	0
446	20241227	114700	48607785	1897	1897	1897	1897	0
447	20241227	114600	48607785	1897	1897	1897	1897	0
448	20241227	114500	48607785	1897	1896	1897	1896	346
449	20241227	114400	47951727	1896	1896	1896	1896	0
450	20241227	114300	47951727	1896	1893	1896	1893	57
451	20241227	114200	47843680	1893	1892	1893	1892	19
452	20241227	114100	47807731	1892	1892	1892	1892	4
453	20241227	114000	47800163	1892	1892	1892	1892	0
454	20241227	113900	47800163	1892	1892	1892	1892	0
455	20241227	113800	47800163	1892	1892	1892	1892	0
456	20241227	113700	47800163	1892	1892	1892	1892	0
457	20241227	113600	47800163	1892	1892	1892	1892	4
458	20241227	113500	47792595	1896	1896	1896	1896	0
459	20241227	113400	47792595	1896	1896	1896	1896	0
460	20241227	113300	47792595	1896	1896	1896	1896	0
461	20241227	113200	47792595	1896	1896	1896	1896	0
462	20241227	113100	47792595	1896	1896	1896	1896	0
463	20241227	113000	47792595	1896	1896	1896	1896	0
464	20241227	112900	47792595	1896	1896	1896	1896	0
465	20241227	112800	47792595	1896	1896	1896	1896	0
466	20241227	112700	47792595	1896	1896	1896	1896	0
467	20241227	112600	47792595	1896	1896	1896	1896	0
468	20241227	112500	47792595	1896	1896	1896	1896	0
469	20241227	112400	47792595	1896	1896	1896	1896	0
470	20241227	112300	47792595	1896	1896	1896	1896	0
471	20241227	112200	47792595	1896	1896	1896	1896	0
472	20241227	112100	47792595	1896	1896	1896	1896	10
473	20241227	112000	47773635	1896	1896	1896	1896	54
474	20241227	111900	47671251	1896	1896	1896	1896	0
475	20241227	111800	47671251	1896	1896	1896	1896	0
476	20241227	111700	47671251	1896	1896	1896	1896	2
477	20241227	111600	47667459	1888	1888	1888	1888	0
478	20241227	111500	47667459	1888	1888	1888	1888	0
479	20241227	111400	47667459	1888	1888	1888	1888	0
480	20241227	111300	47667459	1888	1888	1888	1888	0
481	20241227	111200	47667459	1888	1888	1888	1888	0
482	20241227	111100	47667459	1888	1888	1888	1888	0
483	20241227	111000	47667459	1888	1888	1888	1888	0
484	20241227	110900	47667459	1888	1888	1888	1888	0
485	20241227	110800	47667459	1888	1889	1889	1888	113
486	20241227	110700	47454097	1890	1897	1897	1890	2216
487	20241227	110600	43262182	1897	1900	1900	1897	851
488	20241227	110500	41646867	1900	1902	1902	1900	2043
489	20241227	110400	37764192	1903	1903	1903	1903	377
490	20241227	110300	37046761	1904	1904	1904	1904	0
491	20241227	110200	37046761	1904	1904	1904	1904	0
492	20241227	110100	37046761	1904	1904	1904	1904	227
493	20241227	110000	36614553	1904	1911	1911	1904	270
494	20241227	105900	36100161	1910	1906	1910	1906	5022
495	20241227	105800	26528093	1905	1905	1905	1905	0
496	20241227	105700	26528093	1905	1907	1907	1905	848
497	20241227	105600	24911735	1907	1907	1907	1907	0
498	20241227	105500	24911735	1907	1907	1907	1907	0
499	20241227	105400	24911735	1907	1907	1907	1907	0
500	20241227	105300	24911735	1907	1907	1907	1907	0
501	20241227	105200	24911735	1907	1907	1907	1907	0
502	20241227	105100	24911735	1907	1907	1907	1907	0
503	20241227	105000	24911735	1907	1907	1907	1907	0
504	20241227	104900	24911735	1907	1907	1907	1907	0
505	20241227	104800	24911735	1907	1907	1907	1907	0
506	20241227	104700	24911735	1907	1908	1908	1907	131
507	20241227	104600	24661818	1914	1914	1914	1914	0
508	20241227	104500	24661818	1914	1914	1914	1914	0
509	20241227	104400	24661818	1914	1914	1914	1914	0
510	20241227	104300	24661818	1914	1914	1914	1914	0
511	20241227	104200	24661818	1914	1914	1914	1914	0
512	20241227	104100	24661818	1914	1914	1914	1914	0
513	20241227	104000	24661818	1914	1914	1914	1914	0
514	20241227	103900	24661818	1914	1914	1914	1914	0
515	20241227	103800	24661818	1914	1914	1914	1914	0
516	20241227	103700	24661818	1914	1914	1914	1914	0
517	20241227	103600	24661818	1914	1914	1914	1914	0
518	20241227	103500	24661818	1914	1914	1914	1914	0
519	20241227	103400	24661818	1914	1914	1914	1914	0
520	20241227	103300	24661818	1914	1914	1914	1914	5
521	20241227	103200	24652248	1914	1914	1914	1914	0
522	20241227	103100	24652248	1914	1914	1914	1914	0
523	20241227	103000	24652248	1914	1914	1914	1914	0
524	20241227	102900	24652248	1914	1914	1914	1914	0
525	20241227	102800	24652248	1914	1914	1914	1914	0
526	20241227	102700	24652248	1914	1914	1914	1914	0
527	20241227	102600	24652248	1914	1914	1914	1914	0
528	20241227	102500	24652248	1914	1914	1914	1914	0
529	20241227	102400	24652248	1914	1914	1914	1914	159
530	20241227	102300	24347922	1914	1914	1914	1914	10
531	20241227	102200	24328782	1906	1906	1906	1906	0
532	20241227	102100	24328782	1906	1906	1906	1906	0
533	20241227	102000	24328782	1906	1906	1906	1906	4
534	20241227	101900	24321158	1906	1907	1907	1906	149
535	20241227	101800	24037016	1907	1907	1907	1907	300
536	20241227	101700	23464916	1908	1908	1908	1908	200
537	20241227	101600	23083316	1907	1907	1907	1907	0
538	20241227	101500	23083316	1907	1907	1907	1907	0
539	20241227	101400	23083316	1907	1907	1907	1907	0
540	20241227	101300	23083316	1907	1907	1907	1907	0
541	20241227	101200	23083316	1907	1907	1907	1907	100
542	20241227	101100	22892616	1907	1910	1911	1907	296
543	20241227	101000	22327755	1910	1910	1910	1910	53
544	20241227	100900	22226525	1911	1911	1911	1911	0
545	20241227	100800	22226525	1911	1911	1911	1911	515
546	20241227	100700	21242360	1919	1919	1919	1919	0
547	20241227	100600	21242360	1919	1919	1919	1919	0
548	20241227	100500	21242360	1919	1919	1919	1919	0
549	20241227	100400	21242360	1919	1911	1919	1911	17
550	20241227	100300	21209809	1910	1910	1910	1910	0
551	20241227	100200	21209809	1910	1910	1910	1910	0
552	20241227	100100	21209809	1910	1910	1910	1910	40
553	20241227	100000	21133409	1910	1910	1910	1910	0
554	20241227	095900	21133409	1910	1910	1910	1910	0
555	20241227	095800	21133409	1910	1910	1910	1910	0
556	20241227	095700	21133409	1910	1910	1910	1910	0
557	20241227	095600	21133409	1910	1910	1910	1910	36
558	20241227	095500	21064649	1910	1910	1910	1910	266
559	20241227	095400	20556589	1908	1913	1913	1908	1379
560	20241227	095300	17922598	1914	1914	1914	1914	0
561	20241227	095200	17922598	1914	1914	1914	1914	0
562	20241227	095100	17922598	1914	1915	1915	1913	1331
563	20241227	095000	15374713	1916	1916	1916	1916	199
564	20241227	094900	14993429	1916	1916	1916	1916	100
565	20241227	094800	14801829	1916	1921	1921	1915	1059
566	20241227	094700	12771136	1921	1921	1921	1921	116
567	20241227	094600	12548300	1920	1920	1920	1920	0
568	20241227	094500	12548300	1920	1920	1920	1920	0
569	20241227	094400	12548300	1920	1920	1920	1920	0
570	20241227	094300	12548300	1920	1919	1920	1919	258
571	20241227	094200	12052944	1919	1919	1919	1919	0
572	20241227	094100	12052944	1919	1919	1919	1919	12
573	20241227	094000	12029916	1920	1920	1920	1920	0
574	20241227	093900	12029916	1920	1920	1920	1920	0
575	20241227	093800	12029916	1920	1920	1920	1920	1
576	20241227	093700	12027996	1920	1920	1920	1920	0
577	20241227	093600	12027996	1920	1920	1920	1920	0
578	20241227	093500	12027996	1920	1920	1920	1920	0
579	20241227	093400	12027996	1920	1920	1920	1920	2
580	20241227	093300	12024156	1916	1916	1916	1916	0
581	20241227	093200	12024156	1916	1916	1916	1916	1025
582	20241227	093100	10060256	1916	1916	1916	1916	0
583	20241227	093000	10060256	1916	1920	1920	1916	513
584	20241227	092900	9077344	1920	1920	1920	1917	732
585	20241227	092800	7673450	1920	1928	1928	1919	2034
586	20241227	092700	3763872	1928	1928	1928	1928	0
587	20241227	092600	3763872	1928	1928	1928	1928	0
588	20241227	092500	3763872	1928	1930	1930	1928	226
589	20241227	092400	3327742	1928	1939	1939	1928	914
590	20241227	092300	1561241	1940	1940	1940	1940	117
591	20241227	092200	1334261	1940	1940	1940	1940	0
592	20241227	092100	1334261	1940	1940	1940	1940	95
593	20241227	092000	1149961	1944	1944	1944	1944	0
594	20241227	091900	1149961	1944	1944	1944	1944	0
595	20241227	091800	1149961	1944	1944	1944	1944	0
596	20241227	091700	1149961	1944	1944	1944	1944	0
597	20241227	091600	1149961	1944	1944	1944	1944	0
598	20241227	091500	1149961	1944	1944	1944	1944	0
599	20241227	091400	1149961	1944	1944	1944	1944	0
600	20241227	091300	1149961	1944	1944	1944	1944	0
601	20241227	091200	1149961	1944	1944	1944	1944	0
602	20241227	091100	1149961	1944	1944	1944	1944	0
603	20241227	091000	1149961	1944	1944	1944	1944	0
604	20241227	090900	1149961	1944	1944	1944	1944	0
605	20241227	090800	1149961	1944	1944	1944	1944	0
606	20241227	090700	1149961	1944	1944	1944	1944	0
607	20241227	090600	1149961	1944	1944	1944	1944	0
608	20241227	090500	1149961	1944	1944	1944	1944	57
609	20241227	090400	1039153	1944	1955	1955	1944	343
610	20241227	090300	371508	1957	1957	1957	1957	0
611	20241227	090200	371508	1957	1957	1957	1957	0
612	20241227	090100	371508	1957	1957	1957	1957	0
613	20241227	090000	371508	1957	1955	1957	1955	190