KissMeData/267320/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	205900	96503037	1914	1914	1914	1914	713
3	20241226	205800	96503037	1914	1914	1914	1914	0
4	20241226	205700	96503037	1914	1914	1914	1914	0
5	20241226	205600	96503037	1914	1914	1914	1914	0
6	20241226	205500	96503037	1914	1914	1914	1914	0
7	20241226	205400	96503037	1914	1914	1914	1914	0
8	20241226	205300	96503037	1914	1914	1914	1914	0
9	20241226	205200	96503037	1914	1914	1914	1914	0
10	20241226	205100	96503037	1914	1914	1914	1914	0
11	20241226	205000	96503037	1914	1914	1914	1914	0
12	20241226	204900	96503037	1914	1914	1914	1914	0
13	20241226	204800	96503037	1914	1914	1914	1914	0
14	20241226	204700	96503037	1914	1914	1914	1914	0
15	20241226	204600	96503037	1914	1914	1914	1914	0
16	20241226	204500	96503037	1914	1914	1914	1914	0
17	20241226	204400	96503037	1914	1914	1914	1914	0
18	20241226	204300	96503037	1914	1914	1914	1914	0
19	20241226	204200	96503037	1914	1914	1914	1914	0
20	20241226	204100	96503037	1914	1914	1914	1914	0
21	20241226	204000	96503037	1914	1914	1914	1914	0
22	20241226	203900	96503037	1914	1914	1914	1914	0
23	20241226	203800	96503037	1914	1914	1914	1914	0
24	20241226	203700	96503037	1914	1914	1914	1914	0
25	20241226	203600	96503037	1914	1914	1914	1914	0
26	20241226	203500	96503037	1914	1914	1914	1914	0
27	20241226	203400	96503037	1914	1914	1914	1914	0
28	20241226	203300	96503037	1914	1914	1914	1914	0
29	20241226	203200	96503037	1914	1914	1914	1914	0
30	20241226	203100	96503037	1914	1914	1914	1914	0
31	20241226	203000	96503037	1914	1914	1914	1914	0
32	20241226	202900	96503037	1914	1914	1914	1914	713
33	20241226	202800	96503037	1914	1914	1914	1914	0
34	20241226	202700	96503037	1914	1914	1914	1914	0
35	20241226	202600	96503037	1914	1914	1914	1914	0
36	20241226	202500	96503037	1914	1914	1914	1914	0
37	20241226	202400	96503037	1914	1914	1914	1914	0
38	20241226	202300	96503037	1914	1914	1914	1914	0
39	20241226	202200	96503037	1914	1914	1914	1914	0
40	20241226	202100	96503037	1914	1914	1914	1914	0
41	20241226	202000	96503037	1914	1914	1914	1914	0
42	20241226	201900	96503037	1914	1914	1914	1914	0
43	20241226	201800	96503037	1914	1914	1914	1914	0
44	20241226	201700	96503037	1914	1914	1914	1914	0
45	20241226	201600	96503037	1914	1914	1914	1914	0
46	20241226	201500	96503037	1914	1914	1914	1914	0
47	20241226	201400	96503037	1914	1914	1914	1914	0
48	20241226	201300	96503037	1914	1914	1914	1914	0
49	20241226	201200	96503037	1914	1914	1914	1914	0
50	20241226	201100	96503037	1914	1914	1914	1914	0
51	20241226	201000	96503037	1914	1914	1914	1914	0
52	20241226	200900	96503037	1914	1914	1914	1914	0
53	20241226	200800	96503037	1914	1914	1914	1914	0
54	20241226	200700	96503037	1914	1914	1914	1914	0
55	20241226	200600	96503037	1914	1914	1914	1914	0
56	20241226	200500	96503037	1914	1914	1914	1914	0
57	20241226	200400	96503037	1914	1914	1914	1914	0
58	20241226	200300	96503037	1914	1914	1914	1914	0
59	20241226	200200	96503037	1914	1914	1914	1914	0
60	20241226	200100	96503037	1914	1914	1914	1914	0
61	20241226	200000	96503037	1914	1914	1914	1914	0
62	20241226	195900	96503037	1914	1914	1914	1914	713
63	20241226	195800	96503037	1914	1914	1914	1914	0
64	20241226	195700	96503037	1914	1914	1914	1914	0
65	20241226	195600	96503037	1914	1914	1914	1914	0
66	20241226	195500	96503037	1914	1914	1914	1914	0
67	20241226	195400	96503037	1914	1914	1914	1914	0
68	20241226	195300	96503037	1914	1914	1914	1914	0
69	20241226	195200	96503037	1914	1914	1914	1914	0
70	20241226	195100	96503037	1914	1914	1914	1914	0
71	20241226	195000	96503037	1914	1914	1914	1914	0
72	20241226	194900	96503037	1914	1914	1914	1914	0
73	20241226	194800	96503037	1914	1914	1914	1914	0
74	20241226	194700	96503037	1914	1914	1914	1914	0
75	20241226	194600	96503037	1914	1914	1914	1914	0
76	20241226	194500	96503037	1914	1914	1914	1914	0
77	20241226	194400	96503037	1914	1914	1914	1914	0
78	20241226	194300	96503037	1914	1914	1914	1914	0
79	20241226	194200	96503037	1914	1914	1914	1914	0
80	20241226	194100	96503037	1914	1914	1914	1914	0
81	20241226	194000	96503037	1914	1914	1914	1914	0
82	20241226	193900	96503037	1914	1914	1914	1914	0
83	20241226	193800	96503037	1914	1914	1914	1914	0
84	20241226	193700	96503037	1914	1914	1914	1914	0
85	20241226	193600	96503037	1914	1914	1914	1914	0
86	20241226	193500	96503037	1914	1914	1914	1914	0
87	20241226	193400	96503037	1914	1914	1914	1914	0
88	20241226	193300	96503037	1914	1914	1914	1914	0
89	20241226	193200	96503037	1914	1914	1914	1914	0
90	20241226	193100	96503037	1914	1914	1914	1914	0
91	20241226	193000	96503037	1914	1914	1914	1914	0
92	20241226	192900	96503037	1914	1914	1914	1914	713
93	20241226	192800	96503037	1914	1914	1914	1914	0
94	20241226	192700	96503037	1914	1914	1914	1914	0
95	20241226	192600	96503037	1914	1914	1914	1914	0
96	20241226	192500	96503037	1914	1914	1914	1914	0
97	20241226	192400	96503037	1914	1914	1914	1914	0
98	20241226	192300	96503037	1914	1914	1914	1914	0
99	20241226	192200	96503037	1914	1914	1914	1914	0
100	20241226	192100	96503037	1914	1914	1914	1914	0
101	20241226	192000	96503037	1914	1914	1914	1914	0
102	20241226	191900	96503037	1914	1914	1914	1914	0
103	20241226	191800	96503037	1914	1914	1914	1914	0
104	20241226	191700	96503037	1914	1914	1914	1914	0
105	20241226	191600	96503037	1914	1914	1914	1914	0
106	20241226	191500	96503037	1914	1914	1914	1914	0
107	20241226	191400	96503037	1914	1914	1914	1914	0
108	20241226	191300	96503037	1914	1914	1914	1914	0
109	20241226	191200	96503037	1914	1914	1914	1914	0
110	20241226	191100	96503037	1914	1914	1914	1914	0
111	20241226	191000	96503037	1914	1914	1914	1914	0
112	20241226	190900	96503037	1914	1914	1914	1914	0
113	20241226	190800	96503037	1914	1914	1914	1914	0
114	20241226	190700	96503037	1914	1914	1914	1914	0
115	20241226	190600	96503037	1914	1914	1914	1914	0
116	20241226	190500	96503037	1914	1914	1914	1914	0
117	20241226	190400	96503037	1914	1914	1914	1914	0
118	20241226	190300	96503037	1914	1914	1914	1914	0
119	20241226	190200	96503037	1914	1914	1914	1914	0
120	20241226	190100	96503037	1914	1914	1914	1914	0
121	20241226	190000	96503037	1914	1914	1914	1914	0
122	20241226	185900	96503037	1914	1914	1914	1914	713
123	20241226	185800	96503037	1914	1914	1914	1914	0
124	20241226	185700	96503037	1914	1914	1914	1914	0
125	20241226	185600	96503037	1914	1914	1914	1914	0
126	20241226	185500	96503037	1914	1914	1914	1914	0
127	20241226	185400	96503037	1914	1914	1914	1914	0
128	20241226	185300	96503037	1914	1914	1914	1914	0
129	20241226	185200	96503037	1914	1914	1914	1914	0
130	20241226	185100	96503037	1914	1914	1914	1914	0
131	20241226	185000	96503037	1914	1914	1914	1914	0
132	20241226	184900	96503037	1914	1914	1914	1914	0
133	20241226	184800	96503037	1914	1914	1914	1914	0
134	20241226	184700	96503037	1914	1914	1914	1914	0
135	20241226	184600	96503037	1914	1914	1914	1914	0
136	20241226	184500	96503037	1914	1914	1914	1914	0
137	20241226	184400	96503037	1914	1914	1914	1914	0
138	20241226	184300	96503037	1914	1914	1914	1914	0
139	20241226	184200	96503037	1914	1914	1914	1914	0
140	20241226	184100	96503037	1914	1914	1914	1914	0
141	20241226	184000	96503037	1914	1914	1914	1914	0
142	20241226	183900	96503037	1914	1914	1914	1914	0
143	20241226	183800	96503037	1914	1914	1914	1914	0
144	20241226	183700	96503037	1914	1914	1914	1914	0
145	20241226	183600	96503037	1914	1914	1914	1914	0
146	20241226	183500	96503037	1914	1914	1914	1914	0
147	20241226	183400	96503037	1914	1914	1914	1914	0
148	20241226	183300	96503037	1914	1914	1914	1914	0
149	20241226	183200	96503037	1914	1914	1914	1914	0
150	20241226	183100	96503037	1914	1914	1914	1914	0
151	20241226	183000	96503037	1914	1914	1914	1914	0
152	20241226	182900	96503037	1914	1914	1914	1914	713
153	20241226	182800	96503037	1914	1914	1914	1914	0
154	20241226	182700	96503037	1914	1914	1914	1914	0
155	20241226	182600	96503037	1914	1914	1914	1914	0
156	20241226	182500	96503037	1914	1914	1914	1914	0
157	20241226	182400	96503037	1914	1914	1914	1914	0
158	20241226	182300	96503037	1914	1914	1914	1914	0
159	20241226	182200	96503037	1914	1914	1914	1914	0
160	20241226	182100	96503037	1914	1914	1914	1914	0
161	20241226	182000	96503037	1914	1914	1914	1914	0
162	20241226	181900	96503037	1914	1914	1914	1914	0
163	20241226	181800	96503037	1914	1914	1914	1914	0
164	20241226	181700	96503037	1914	1914	1914	1914	0
165	20241226	181600	96503037	1914	1914	1914	1914	0
166	20241226	181500	96503037	1914	1914	1914	1914	0
167	20241226	181400	96503037	1914	1914	1914	1914	0
168	20241226	181300	96503037	1914	1914	1914	1914	0
169	20241226	181200	96503037	1914	1914	1914	1914	0
170	20241226	181100	96503037	1914	1914	1914	1914	0
171	20241226	181000	96503037	1914	1914	1914	1914	0
172	20241226	180900	96503037	1914	1914	1914	1914	0
173	20241226	180800	96503037	1914	1914	1914	1914	0
174	20241226	180700	96503037	1914	1914	1914	1914	0
175	20241226	180600	96503037	1914	1914	1914	1914	0
176	20241226	180500	96503037	1914	1914	1914	1914	0
177	20241226	180400	96503037	1914	1914	1914	1914	0
178	20241226	180300	96503037	1914	1914	1914	1914	0
179	20241226	180200	96503037	1914	1914	1914	1914	0
180	20241226	180100	96503037	1914	1914	1914	1914	0
181	20241226	180000	96503037	1914	1914	1914	1914	0
182	20241226	175900	96503037	1914	1914	1914	1914	713
183	20241226	175800	96503037	1914	1914	1914	1914	0
184	20241226	175700	96503037	1914	1914	1914	1914	0
185	20241226	175600	96503037	1914	1914	1914	1914	0
186	20241226	175500	96503037	1914	1914	1914	1914	0
187	20241226	175400	96503037	1914	1914	1914	1914	0
188	20241226	175300	96503037	1914	1914	1914	1914	0
189	20241226	175200	96503037	1914	1914	1914	1914	0
190	20241226	175100	96503037	1914	1914	1914	1914	0
191	20241226	175000	96503037	1914	1914	1914	1914	0
192	20241226	174900	96503037	1914	1914	1914	1914	0
193	20241226	174800	96503037	1914	1914	1914	1914	0
194	20241226	174700	96503037	1914	1914	1914	1914	0
195	20241226	174600	96503037	1914	1914	1914	1914	0
196	20241226	174500	96503037	1914	1914	1914	1914	0
197	20241226	174400	96503037	1914	1914	1914	1914	0
198	20241226	174300	96503037	1914	1914	1914	1914	0
199	20241226	174200	96503037	1914	1914	1914	1914	0
200	20241226	174100	96503037	1914	1914	1914	1914	0
201	20241226	174000	96503037	1914	1914	1914	1914	0
202	20241226	173900	96503037	1914	1914	1914	1914	0
203	20241226	173800	96503037	1914	1914	1914	1914	0
204	20241226	173700	96503037	1914	1914	1914	1914	0
205	20241226	173600	96503037	1914	1914	1914	1914	0
206	20241226	173500	96503037	1914	1914	1914	1914	0
207	20241226	173400	96503037	1914	1914	1914	1914	0
208	20241226	173300	96503037	1914	1914	1914	1914	0
209	20241226	173200	96503037	1914	1914	1914	1914	0
210	20241226	173100	96503037	1914	1914	1914	1914	0
211	20241226	173000	96503037	1914	1914	1914	1914	0
212	20241226	172900	96503037	1914	1914	1914	1914	713
213	20241226	172800	96503037	1914	1914	1914	1914	0
214	20241226	172700	96503037	1914	1914	1914	1914	0
215	20241226	172600	96503037	1914	1914	1914	1914	0
216	20241226	172500	96503037	1914	1914	1914	1914	0
217	20241226	172400	96503037	1914	1914	1914	1914	0
218	20241226	172300	96503037	1914	1914	1914	1914	0
219	20241226	172200	96503037	1914	1914	1914	1914	0
220	20241226	172100	96503037	1914	1914	1914	1914	0
221	20241226	172000	96503037	1914	1914	1914	1914	0
222	20241226	171900	96503037	1914	1914	1914	1914	0
223	20241226	171800	96503037	1914	1914	1914	1914	0
224	20241226	171700	96503037	1914	1914	1914	1914	0
225	20241226	171600	96503037	1914	1914	1914	1914	0
226	20241226	171500	96503037	1914	1914	1914	1914	0
227	20241226	171400	96503037	1914	1914	1914	1914	0
228	20241226	171300	96503037	1914	1914	1914	1914	0
229	20241226	171200	96503037	1914	1914	1914	1914	0
230	20241226	171100	96503037	1914	1914	1914	1914	0
231	20241226	171000	96503037	1914	1914	1914	1914	0
232	20241226	170900	96503037	1914	1914	1914	1914	0
233	20241226	170800	96503037	1914	1914	1914	1914	0
234	20241226	170700	96503037	1914	1914	1914	1914	0
235	20241226	170600	96503037	1914	1914	1914	1914	0
236	20241226	170500	96503037	1914	1914	1914	1914	0
237	20241226	170400	96503037	1914	1914	1914	1914	0
238	20241226	170300	96503037	1914	1914	1914	1914	0
239	20241226	170200	96503037	1914	1914	1914	1914	0
240	20241226	170100	96503037	1914	1914	1914	1914	0
241	20241226	170000	96503037	1914	1914	1914	1914	0
242	20241226	165900	96503037	1914	1914	1914	1914	713
243	20241226	165800	96503037	1914	1914	1914	1914	0
244	20241226	165700	96503037	1914	1914	1914	1914	0
245	20241226	165600	96503037	1914	1914	1914	1914	0
246	20241226	165500	96503037	1914	1914	1914	1914	0
247	20241226	165400	96503037	1914	1914	1914	1914	0
248	20241226	165300	96503037	1914	1914	1914	1914	0
249	20241226	165200	96503037	1914	1914	1914	1914	0
250	20241226	165100	96503037	1914	1914	1914	1914	0
251	20241226	165000	96503037	1914	1914	1914	1914	0
252	20241226	164900	96503037	1914	1914	1914	1914	0
253	20241226	164800	96503037	1914	1914	1914	1914	0
254	20241226	164700	96503037	1914	1914	1914	1914	0
255	20241226	164600	96503037	1914	1914	1914	1914	0
256	20241226	164500	96503037	1914	1914	1914	1914	0
257	20241226	164400	96503037	1914	1914	1914	1914	0
258	20241226	164300	96503037	1914	1914	1914	1914	0
259	20241226	164200	96503037	1914	1914	1914	1914	0
260	20241226	164100	96503037	1914	1914	1914	1914	0
261	20241226	164000	96503037	1914	1914	1914	1914	0
262	20241226	163900	96503037	1914	1914	1914	1914	0
263	20241226	163800	96503037	1914	1914	1914	1914	0
264	20241226	163700	96503037	1914	1914	1914	1914	0
265	20241226	163600	96503037	1914	1914	1914	1914	0
266	20241226	163500	96503037	1914	1914	1914	1914	0
267	20241226	163400	96503037	1914	1914	1914	1914	0
268	20241226	163300	96503037	1914	1914	1914	1914	0
269	20241226	163200	96503037	1914	1914	1914	1914	0
270	20241226	163100	96503037	1914	1914	1914	1914	0
271	20241226	163000	96503037	1914	1914	1914	1914	0
272	20241226	162900	96503037	1914	1914	1914	1914	713
273	20241226	162800	96503037	1914	1914	1914	1914	0
274	20241226	162700	96503037	1914	1914	1914	1914	0
275	20241226	162600	96503037	1914	1914	1914	1914	0
276	20241226	162500	96503037	1914	1914	1914	1914	0
277	20241226	162400	96503037	1914	1914	1914	1914	0
278	20241226	162300	96503037	1914	1914	1914	1914	0
279	20241226	162200	96503037	1914	1914	1914	1914	0
280	20241226	162100	96503037	1914	1914	1914	1914	0
281	20241226	162000	96503037	1914	1914	1914	1914	0
282	20241226	161900	96503037	1914	1914	1914	1914	0
283	20241226	161800	96503037	1914	1914	1914	1914	0
284	20241226	161700	96503037	1914	1914	1914	1914	0
285	20241226	161600	96503037	1914	1914	1914	1914	0
286	20241226	161500	96503037	1914	1914	1914	1914	0
287	20241226	161400	96503037	1914	1914	1914	1914	0
288	20241226	161300	96503037	1914	1914	1914	1914	0
289	20241226	161200	96503037	1914	1914	1914	1914	0
290	20241226	161100	96503037	1914	1914	1914	1914	0
291	20241226	161000	96503037	1914	1914	1914	1914	0
292	20241226	160900	96503037	1914	1914	1914	1914	0
293	20241226	160800	96503037	1914	1914	1914	1914	0
294	20241226	160700	96503037	1914	1914	1914	1914	0
295	20241226	160600	96503037	1914	1914	1914	1914	0
296	20241226	160500	96503037	1914	1914	1914	1914	0
297	20241226	160400	96503037	1914	1914	1914	1914	0
298	20241226	160300	96503037	1914	1914	1914	1914	0
299	20241226	160200	96503037	1914	1914	1914	1914	0
300	20241226	160100	96503037	1914	1914	1914	1914	0
301	20241226	160000	96503037	1914	1914	1914	1914	0
302	20241226	155900	96503037	1914	1914	1914	1914	713
303	20241226	155800	96503037	1914	1914	1914	1914	0
304	20241226	155700	96503037	1914	1914	1914	1914	0
305	20241226	155600	96503037	1914	1914	1914	1914	0
306	20241226	155500	96503037	1914	1914	1914	1914	0
307	20241226	155400	96503037	1914	1914	1914	1914	0
308	20241226	155300	96503037	1914	1914	1914	1914	0
309	20241226	155200	96503037	1914	1914	1914	1914	0
310	20241226	155100	96503037	1914	1914	1914	1914	0
311	20241226	155000	96503037	1914	1914	1914	1914	0
312	20241226	154900	96503037	1914	1914	1914	1914	0
313	20241226	154800	96503037	1914	1914	1914	1914	0
314	20241226	154700	96503037	1914	1914	1914	1914	0
315	20241226	154600	96503037	1914	1914	1914	1914	0
316	20241226	154500	96503037	1914	1914	1914	1914	0
317	20241226	154400	96503037	1914	1914	1914	1914	0
318	20241226	154300	96503037	1914	1914	1914	1914	0
319	20241226	154200	96503037	1914	1914	1914	1914	0
320	20241226	154100	96503037	1914	1914	1914	1914	0
321	20241226	154000	96503037	1914	1914	1914	1914	0
322	20241226	153900	96503037	1914	1914	1914	1914	0
323	20241226	153800	96503037	1914	1914	1914	1914	0
324	20241226	153700	96503037	1914	1914	1914	1914	0
325	20241226	153600	96503037	1914	1914	1914	1914	0
326	20241226	153500	96503037	1914	1914	1914	1914	0
327	20241226	153400	96503037	1914	1914	1914	1914	0
328	20241226	153300	96503037	1914	1914	1914	1914	0
329	20241226	153200	96503037	1914	1914	1914	1914	0
330	20241226	153100	96503037	1914	1914	1914	1914	0
331	20241226	153000	96503037	1914	1914	1914	1914	713
332	20241226	152900	95138355	1923	1923	1923	1923	0
333	20241226	152800	95138355	1923	1923	1923	1923	0
334	20241226	152700	95138355	1923	1923	1923	1923	0
335	20241226	152600	95138355	1923	1923	1923	1923	0
336	20241226	152500	95138355	1923	1923	1923	1923	0
337	20241226	152400	95138355	1923	1923	1923	1923	0
338	20241226	152300	95138355	1923	1923	1923	1923	0
339	20241226	152200	95138355	1923	1923	1923	1923	0
340	20241226	152100	95138355	1923	1923	1923	1923	0
341	20241226	152000	95138355	1923	1923	1923	1923	0
342	20241226	151900	95138355	1923	1916	1923	1916	78
343	20241226	151800	94988900	1925	1925	1925	1925	0
344	20241226	151700	94988900	1925	1925	1925	1925	0
345	20241226	151600	94988900	1925	1925	1925	1925	0
346	20241226	151500	94988900	1925	1925	1925	1925	0
347	20241226	151400	94988900	1925	1925	1925	1925	0
348	20241226	151300	94988900	1925	1925	1925	1925	0
349	20241226	151200	94988900	1925	1915	1925	1915	908
350	20241226	151100	93250070	1915	1915	1915	1915	0
351	20241226	151000	93250070	1915	1915	1915	1915	6
352	20241226	150900	93238580	1915	1915	1915	1915	10
353	20241226	150800	93219430	1915	1915	1915	1914	615
354	20241226	150700	92041739	1915	1925	1925	1915	389
355	20241226	150600	91296704	1925	1925	1925	1925	0
356	20241226	150500	91296704	1925	1925	1925	1925	0
357	20241226	150400	91296704	1925	1925	1925	1925	0
358	20241226	150300	91296704	1925	1925	1925	1925	0
359	20241226	150200	91296704	1925	1925	1925	1925	1
360	20241226	150100	91294779	1914	1917	1917	1914	374
361	20241226	150000	90578690	1915	1915	1915	1915	0
362	20241226	145900	90578690	1915	1915	1915	1915	0
363	20241226	145800	90578690	1915	1915	1915	1915	0
364	20241226	145700	90578690	1915	1916	1916	1915	36
365	20241226	145600	90509740	1914	1914	1914	1914	0
366	20241226	145500	90509740	1914	1914	1914	1914	0
367	20241226	145400	90509740	1914	1922	1922	1914	148
368	20241226	145300	90226149	1923	1923	1923	1923	0
369	20241226	145200	90226149	1923	1923	1923	1923	0
370	20241226	145100	90226149	1923	1923	1923	1923	16
371	20241226	145000	90195381	1924	1924	1924	1924	0
372	20241226	144900	90195381	1924	1924	1924	1924	0
373	20241226	144800	90195381	1924	1924	1924	1924	0
374	20241226	144700	90195381	1924	1924	1924	1924	0
375	20241226	144600	90195381	1924	1924	1924	1924	0
376	20241226	144500	90195381	1924	1924	1924	1924	5
377	20241226	144400	90185761	1925	1925	1925	1925	10
378	20241226	144300	90166511	1925	1925	1925	1925	5
379	20241226	144200	90156886	1925	1925	1925	1925	0
380	20241226	144100	90156886	1925	1925	1925	1925	0
381	20241226	144000	90156886	1925	1925	1925	1925	0
382	20241226	143900	90156886	1925	1925	1925	1925	0
383	20241226	143800	90156886	1925	1925	1925	1925	0
384	20241226	143700	90156886	1925	1923	1925	1923	104
385	20241226	143600	89956884	1923	1923	1923	1923	1400
386	20241226	143500	87264684	1923	1923	1923	1923	0
387	20241226	143400	87264684	1923	1923	1923	1923	137
388	20241226	143300	87001233	1914	1914	1914	1914	0
389	20241226	143200	87001233	1914	1914	1914	1914	0
390	20241226	143100	87001233	1914	1914	1914	1914	0
391	20241226	143000	87001233	1914	1914	1914	1914	0
392	20241226	142900	87001233	1914	1914	1914	1914	0
393	20241226	142800	87001233	1914	1914	1914	1914	0
394	20241226	142700	87001233	1914	1914	1914	1914	0
395	20241226	142600	87001233	1914	1914	1914	1914	0
396	20241226	142500	87001233	1914	1914	1914	1914	10
397	20241226	142400	86982093	1911	1911	1911	1911	0
398	20241226	142300	86982093	1911	1911	1911	1911	0
399	20241226	142200	86982093	1911	1913	1913	1911	397
400	20241226	142100	86223396	1909	1925	1925	1909	1454
401	20241226	142000	83434238	1928	1928	1928	1928	0
402	20241226	141900	83434238	1928	1928	1928	1928	0
403	20241226	141800	83434238	1928	1928	1928	1928	0
404	20241226	141700	83434238	1928	1928	1928	1928	0
405	20241226	141600	83434238	1928	1928	1928	1928	0
406	20241226	141500	83434238	1928	1928	1928	1928	0
407	20241226	141400	83434238	1928	1928	1928	1928	0
408	20241226	141300	83434238	1928	1928	1928	1928	204
409	20241226	141200	83040926	1928	1928	1928	1928	0
410	20241226	141100	83040926	1928	1928	1928	1928	0
411	20241226	141000	83040926	1928	1928	1928	1928	0
412	20241226	140900	83040926	1928	1928	1928	1928	0
413	20241226	140800	83040926	1928	1928	1928	1928	2
414	20241226	140700	83037070	1928	1928	1928	1928	0
415	20241226	140600	83037070	1928	1928	1928	1928	0
416	20241226	140500	83037070	1928	1928	1928	1928	0
417	20241226	140400	83037070	1928	1928	1928	1928	0
418	20241226	140300	83037070	1928	1928	1928	1928	0
419	20241226	140200	83037070	1928	1928	1928	1928	0
420	20241226	140100	83037070	1928	1928	1928	1928	0
421	20241226	140000	83037070	1928	1928	1928	1928	0
422	20241226	135900	83037070	1928	1928	1928	1928	0
423	20241226	135800	83037070	1928	1928	1928	1928	1
424	20241226	135700	83035142	1923	1923	1923	1923	0
425	20241226	135600	83035142	1923	1923	1923	1923	0
426	20241226	135500	83035142	1923	1923	1923	1923	0
427	20241226	135400	83035142	1923	1923	1923	1923	0
428	20241226	135300	83035142	1923	1923	1923	1923	0
429	20241226	135200	83035142	1923	1923	1923	1923	0
430	20241226	135100	83035142	1923	1923	1923	1923	200
431	20241226	135000	82650542	1922	1926	1926	1921	3048
432	20241226	134900	76791961	1927	1927	1927	1927	0
433	20241226	134800	76791961	1927	1927	1927	1927	0
434	20241226	134700	76791961	1927	1927	1927	1927	0
435	20241226	134600	76791961	1927	1928	1928	1927	182
436	20241226	134500	76441176	1930	1930	1930	1930	0
437	20241226	134400	76441176	1930	1930	1930	1930	1
438	20241226	134300	76439246	1929	1929	1929	1929	0
439	20241226	134200	76439246	1929	1929	1929	1929	11
440	20241226	134100	76418027	1930	1930	1930	1930	11
441	20241226	134000	76396797	1931	1932	1932	1931	15
442	20241226	133900	76367827	1932	1932	1932	1932	0
443	20241226	133800	76367827	1932	1932	1932	1932	5
444	20241226	133700	76358167	1934	1934	1934	1934	0
445	20241226	133600	76358167	1934	1934	1934	1934	0
446	20241226	133500	76358167	1934	1934	1934	1934	0
447	20241226	133400	76358167	1934	1934	1934	1934	110
448	20241226	133300	76145427	1935	1935	1935	1935	35
449	20241226	133200	76077702	1936	1936	1936	1936	0
450	20241226	133100	76077702	1936	1936	1936	1936	0
451	20241226	133000	76077702	1936	1936	1936	1936	0
452	20241226	132900	76077702	1936	1936	1936	1936	0
453	20241226	132800	76077702	1936	1936	1936	1936	4
454	20241226	132700	76069958	1936	1936	1936	1936	3
455	20241226	132600	76064150	1936	1936	1936	1936	0
456	20241226	132500	76064150	1936	1936	1936	1936	0
457	20241226	132400	76064150	1936	1936	1936	1936	0
458	20241226	132300	76064150	1936	1936	1936	1936	0
459	20241226	132200	76064150	1936	1937	1937	1936	16
460	20241226	132100	76033161	1938	1938	1938	1938	0
461	20241226	132000	76033161	1938	1938	1938	1938	0
462	20241226	131900	76033161	1938	1938	1938	1938	10
463	20241226	131800	76013781	1939	1939	1939	1939	0
464	20241226	131700	76013781	1939	1939	1939	1939	0
465	20241226	131600	76013781	1939	1939	1939	1939	0
466	20241226	131500	76013781	1939	1939	1939	1939	10
467	20241226	131400	75994391	1940	1940	1940	1940	0
468	20241226	131300	75994391	1940	1940	1940	1940	0
469	20241226	131200	75994391	1940	1940	1940	1940	0
470	20241226	131100	75994391	1940	1940	1940	1940	0
471	20241226	131000	75994391	1940	1940	1940	1940	0
472	20241226	130900	75994391	1940	1940	1940	1940	0
473	20241226	130800	75994391	1940	1940	1940	1940	0
474	20241226	130700	75994391	1940	1941	1941	1940	107
475	20241226	130600	75786810	1942	1942	1942	1942	0
476	20241226	130500	75786810	1942	1942	1942	1942	0
477	20241226	130400	75786810	1942	1942	1942	1942	0
478	20241226	130300	75786810	1942	1942	1942	1942	0
479	20241226	130200	75786810	1942	1942	1942	1942	5
480	20241226	130100	75777100	1942	1942	1942	1942	0
481	20241226	130000	75777100	1942	1942	1942	1942	0
482	20241226	125900	75777100	1942	1942	1942	1942	0
483	20241226	125800	75777100	1942	1942	1942	1942	0
484	20241226	125700	75777100	1942	1942	1942	1942	0
485	20241226	125600	75777100	1942	1942	1942	1942	42
486	20241226	125500	75695536	1943	1943	1943	1943	0
487	20241226	125400	75695536	1943	1943	1943	1943	55
488	20241226	125300	75588671	1943	1943	1943	1943	0
489	20241226	125200	75588671	1943	1943	1943	1943	0
490	20241226	125100	75588671	1943	1943	1943	1943	0
491	20241226	125000	75588671	1943	1943	1943	1943	0
492	20241226	124900	75588671	1943	1943	1943	1943	0
493	20241226	124800	75588671	1943	1943	1943	1943	0
494	20241226	124700	75588671	1943	1943	1943	1943	0
495	20241226	124600	75588671	1943	1943	1943	1943	0
496	20241226	124500	75588671	1943	1943	1943	1943	0
497	20241226	124400	75588671	1943	1943	1943	1943	10
498	20241226	124300	75569241	1943	1943	1943	1943	0
499	20241226	124200	75569241	1943	1943	1943	1943	0
500	20241226	124100	75569241	1943	1944	1944	1943	20
501	20241226	124000	75530371	1944	1943	1944	1943	27
502	20241226	123900	75477907	1944	1944	1944	1944	0
503	20241226	123800	75477907	1944	1944	1944	1944	37
504	20241226	123700	75405979	1944	1944	1944	1944	0
505	20241226	123600	75405979	1944	1944	1944	1944	0
506	20241226	123500	75405979	1944	1944	1944	1944	8
507	20241226	123400	75390427	1944	1944	1944	1944	0
508	20241226	123300	75390427	1944	1944	1944	1944	203
509	20241226	123200	74995795	1944	1944	1944	1944	0
510	20241226	123100	74995795	1944	1944	1944	1944	797
511	20241226	123000	73446427	1944	1944	1944	1944	0
512	20241226	122900	73446427	1944	1944	1944	1944	0
513	20241226	122800	73446427	1944	1944	1944	1944	0
514	20241226	122700	73446427	1944	1946	1946	1944	1806
515	20241226	122600	69935513	1947	1947	1947	1947	0
516	20241226	122500	69935513	1947	1947	1947	1947	21
517	20241226	122400	69894626	1947	1947	1947	1947	0
518	20241226	122300	69894626	1947	1947	1947	1947	0
519	20241226	122200	69894626	1947	1947	1947	1947	0
520	20241226	122100	69894626	1947	1947	1947	1947	30
521	20241226	122000	69836216	1947	1948	1948	1947	130
522	20241226	121900	69583006	1949	1949	1949	1949	0
523	20241226	121800	69583006	1949	1949	1949	1949	0
524	20241226	121700	69583006	1949	1949	1949	1949	0
525	20241226	121600	69583006	1949	1949	1949	1949	0
526	20241226	121500	69583006	1949	1949	1949	1949	0
527	20241226	121400	69583006	1949	1949	1949	1949	0
528	20241226	121300	69583006	1949	1949	1949	1949	0
529	20241226	121200	69583006	1949	1949	1949	1949	0
530	20241226	121100	69583006	1949	1949	1949	1949	0
531	20241226	121000	69583006	1949	1949	1949	1949	0
532	20241226	120900	69583006	1949	1949	1949	1949	0
533	20241226	120800	69583006	1949	1949	1949	1949	117
534	20241226	120700	69354973	1949	1948	1949	1948	235
535	20241226	120600	68897173	1947	1944	1948	1944	1838
536	20241226	120500	65318304	1943	1937	1943	1937	1130
537	20241226	120400	63127034	1936	1934	1936	1934	2956
538	20241226	120300	57409297	1933	1933	1933	1933	365
539	20241226	120200	56703752	1932	1932	1932	1932	19
540	20241226	120100	56667044	1931	1931	1931	1931	22
541	20241226	120000	56624562	1932	1932	1932	1932	0
542	20241226	115900	56624562	1932	1932	1932	1932	0
543	20241226	115800	56624562	1932	1932	1932	1932	0
544	20241226	115700	56624562	1932	1932	1932	1932	0
545	20241226	115600	56624562	1932	1932	1932	1932	0
546	20241226	115500	56624562	1932	1932	1932	1932	0
547	20241226	115400	56624562	1932	1932	1932	1932	0
548	20241226	115300	56624562	1932	1932	1932	1932	0
549	20241226	115200	56624562	1932	1932	1932	1932	1
550	20241226	115100	56622630	1922	1922	1922	1922	0
551	20241226	115000	56622630	1922	1922	1922	1922	0
552	20241226	114900	56622630	1922	1922	1922	1922	0
553	20241226	114800	56622630	1922	1922	1922	1922	0
554	20241226	114700	56622630	1922	1922	1922	1922	0
555	20241226	114600	56622630	1922	1922	1922	1922	0
556	20241226	114500	56622630	1922	1922	1922	1922	0
557	20241226	114400	56622630	1922	1933	1933	1922	400
558	20241226	114300	55852364	1934	1934	1934	1934	0
559	20241226	114200	55852364	1934	1934	1934	1934	0
560	20241226	114100	55852364	1934	1934	1934	1934	67
561	20241226	114000	55722786	1935	1935	1935	1935	0
562	20241226	113900	55722786	1935	1935	1935	1935	10
563	20241226	113800	55703436	1932	1932	1935	1932	2610
564	20241226	113700	50653455	1931	1931	1931	1931	462
565	20241226	113600	49761333	1930	1930	1930	1930	250
566	20241226	113500	49278833	1929	1927	1929	1927	50
567	20241226	113400	49182423	1926	1926	1926	1926	356
568	20241226	113300	48496767	1923	1923	1923	1923	0
569	20241226	113200	48496767	1923	1923	1923	1923	0
570	20241226	113100	48496767	1923	1923	1923	1923	0
571	20241226	113000	48496767	1923	1923	1923	1923	7
572	20241226	112900	48483306	1923	1924	1924	1923	3
573	20241226	112800	48477536	1925	1925	1925	1925	0
574	20241226	112700	48477536	1925	1926	1926	1925	9
575	20241226	112600	48460209	1925	1925	1925	1925	1
576	20241226	112500	48458284	1925	1925	1925	1925	1
577	20241226	112400	48456359	1926	1926	1926	1926	0
578	20241226	112300	48456359	1926	1926	1926	1926	1
579	20241226	112200	48454433	1926	1926	1926	1926	0
580	20241226	112100	48454433	1926	1926	1926	1926	5
581	20241226	112000	48444803	1924	1924	1924	1924	8
582	20241226	111900	48429411	1924	1924	1924	1924	0
583	20241226	111800	48429411	1924	1924	1924	1924	0
584	20241226	111700	48429411	1924	1924	1924	1924	2
585	20241226	111600	48425563	1923	1923	1923	1923	0
586	20241226	111500	48425563	1923	1923	1923	1923	0
587	20241226	111400	48425563	1923	1923	1923	1923	5
588	20241226	111300	48415948	1924	1924	1924	1924	0
589	20241226	111200	48415948	1924	1925	1925	1924	519
590	20241226	111100	47416979	1926	1926	1926	1926	4
591	20241226	111000	47409275	1925	1925	1925	1925	100
592	20241226	110900	47216775	1924	1924	1924	1924	50
593	20241226	110800	47120575	1924	1924	1924	1924	0
594	20241226	110700	47120575	1924	1924	1924	1924	8
595	20241226	110600	47105183	1924	1923	1924	1923	492
596	20241226	110500	46159065	1922	1922	1922	1922	0
597	20241226	110400	46159065	1922	1922	1922	1922	66
598	20241226	110300	46032213	1922	1922	1922	1922	0
599	20241226	110200	46032213	1922	1922	1922	1922	26
600	20241226	110100	45982241	1922	1922	1922	1922	41
601	20241226	110000	45903439	1922	1922	1922	1922	164
602	20241226	105900	45588231	1922	1922	1922	1922	23
603	20241226	105800	45544025	1922	1923	1923	1922	1687
604	20241226	105700	42299934	1923	1924	1924	1923	1847
605	20241226	105600	38748131	1924	1926	1926	1924	57
606	20241226	105500	38638424	1926	1929	1929	1926	77
607	20241226	105400	38489986	1929	1930	1930	1929	35
608	20241226	105300	38422440	1930	1930	1930	1930	14
609	20241226	105200	38395420	1931	1931	1931	1931	5
610	20241226	105100	38385765	1931	1931	1931	1931	0
611	20241226	105000	38385765	1931	1931	1931	1931	0
612	20241226	104900	38385765	1931	1931	1931	1931	30
613	20241226	104800	38327835	1931	1931	1931	1931	100
614	20241226	104700	38134735	1931	1931	1931	1931	0
615	20241226	104600	38134735	1931	1931	1931	1931	0
616	20241226	104500	38134735	1931	1931	1931	1931	0
617	20241226	104400	38134735	1931	1931	1931	1931	0
618	20241226	104300	38134735	1931	1931	1931	1931	0
619	20241226	104200	38134735	1931	1931	1931	1931	0
620	20241226	104100	38134735	1931	1931	1931	1931	0
621	20241226	104000	38134735	1931	1931	1931	1931	0
622	20241226	103900	38134735	1931	1931	1931	1931	0
623	20241226	103800	38134735	1931	1931	1931	1931	0
624	20241226	103700	38134735	1931	1931	1931	1931	0
625	20241226	103600	38134735	1931	1931	1931	1931	30
626	20241226	103500	38076805	1925	1925	1925	1925	192
627	20241226	103400	37707205	1925	1925	1925	1925	13
628	20241226	103300	37682180	1925	1925	1925	1925	0
629	20241226	103200	37682180	1925	1925	1925	1925	0
630	20241226	103100	37682180	1925	1925	1925	1925	1
631	20241226	103000	37680255	1925	1925	1925	1925	2
632	20241226	102900	37676405	1925	1926	1926	1925	1134
633	20241226	102800	35492881	1927	1928	1928	1927	1143
634	20241226	102700	33290209	1929	1929	1929	1929	26
635	20241226	102600	33240055	1930	1930	1930	1930	288
636	20241226	102500	32684215	1930	1930	1930	1930	1
637	20241226	102400	32682285	1930	1931	1931	1930	7
638	20241226	102300	32668774	1931	1931	1931	1931	548
639	20241226	102200	31610586	1932	1933	1933	1932	626
640	20241226	102100	30401066	1935	1935	1935	1935	1361
641	20241226	102000	27767531	1936	1937	1937	1936	222
642	20241226	101900	27337617	1939	1939	1939	1939	0
643	20241226	101800	27337617	1939	1939	1939	1939	0
644	20241226	101700	27337617	1939	1938	1939	1938	2476
645	20241226	101600	22539128	1938	1938	1938	1938	5
646	20241226	101500	22529438	1940	1940	1940	1940	0
647	20241226	101400	22529438	1940	1940	1940	1940	0
648	20241226	101300	22529438	1940	1940	1940	1940	0
649	20241226	101200	22529438	1940	1940	1940	1940	0
650	20241226	101100	22529438	1940	1940	1940	1940	0
651	20241226	101000	22529438	1940	1940	1940	1940	1
652	20241226	100900	22527498	1940	1940	1940	1940	0
653	20241226	100800	22527498	1940	1940	1940	1940	5
654	20241226	100700	22517798	1940	1940	1940	1940	0
655	20241226	100600	22517798	1940	1940	1940	1940	0
656	20241226	100500	22517798	1940	1940	1940	1940	0
657	20241226	100400	22517798	1940	1940	1940	1940	0
658	20241226	100300	22517798	1940	1940	1940	1940	3
659	20241226	100200	22511978	1932	1932	1932	1932	0
660	20241226	100100	22511978	1932	1932	1932	1932	0
661	20241226	100000	22511978	1932	1938	1939	1932	57
662	20241226	095900	22401517	1937	1937	1937	1937	38
663	20241226	095800	22327911	1931	1937	1937	1931	104
664	20241226	095700	22126981	1937	1937	1937	1937	0
665	20241226	095600	22126981	1937	1937	1937	1937	500
666	20241226	095500	21158481	1932	1932	1932	1932	2
667	20241226	095400	21154617	1937	1937	1937	1937	0
668	20241226	095300	21154617	1937	1937	1937	1937	0
669	20241226	095200	21154617	1937	1937	1937	1937	0
670	20241226	095100	21154617	1937	1937	1937	1937	0
671	20241226	095000	21154617	1937	1934	1937	1934	17
672	20241226	094900	21121736	1935	1935	1935	1935	0
673	20241226	094800	21121736	1935	1936	1936	1935	164
674	20241226	094700	20804394	1937	1937	1937	1937	0
675	20241226	094600	20804394	1937	1937	1937	1937	57
676	20241226	094500	20693985	1937	1937	1937	1937	0
677	20241226	094400	20693985	1937	1937	1937	1937	30
678	20241226	094300	20635875	1932	1932	1932	1932	51
679	20241226	094200	20537343	1931	1933	1933	1931	1188
680	20241226	094100	18241554	1937	1937	1937	1937	0
681	20241226	094000	18241554	1937	1937	1937	1937	22
682	20241226	093900	18198940	1937	1937	1937	1937	0
683	20241226	093800	18198940	1937	1937	1937	1937	5
684	20241226	093700	18189255	1942	1941	1942	1941	10
685	20241226	093600	18169836	1939	1939	1939	1939	92
686	20241226	093500	17991448	1938	1940	1940	1938	164
687	20241226	093400	17673602	1939	1938	1939	1938	4
688	20241226	093300	17665848	1938	1937	1938	1937	4
689	20241226	093200	17658099	1937	1937	1937	1937	0
690	20241226	093100	17658099	1937	1937	1937	1937	0
691	20241226	093000	17658099	1937	1936	1937	1929	1434
692	20241226	092900	14887653	1932	1937	1937	1932	2
693	20241226	092800	14883784	1939	1939	1939	1939	0
694	20241226	092700	14883784	1939	1939	1939	1939	1
695	20241226	092600	14881845	1939	1939	1939	1937	3
696	20241226	092500	14876030	1942	1932	1942	1932	69
697	20241226	092400	14742703	1929	1929	1929	1929	0
698	20241226	092300	14742703	1929	1930	1930	1929	120
699	20241226	092200	14511113	1932	1933	1933	1932	1001
700	20241226	092100	12576181	1933	1932	1933	1931	35
701	20241226	092000	12508568	1933	1940	1940	1933	1567
702	20241226	091900	9472545	1942	1942	1942	1942	0
703	20241226	091800	9472545	1942	1937	1942	1934	86
704	20241226	091700	9305783	1938	1942	1942	1938	45
705	20241226	091600	9218463	1943	1944	1944	1943	31
706	20241226	091500	9158204	1945	1963	1963	1945	315
707	20241226	091400	8541936	1962	1963	1963	1945	68
708	20241226	091300	8408560	1960	1960	1960	1960	1
709	20241226	091200	8406600	1962	1962	1963	1962	134
710	20241226	091100	8143636	1960	1959	1960	1959	500
711	20241226	091000	7163836	1961	1961	1961	1961	211
712	20241226	090900	6750065	1961	1945	1961	1945	12
713	20241226	090800	6726693	1964	1964	1964	1964	1
714	20241226	090700	6724729	1961	1960	1961	1960	12
715	20241226	090600	6701199	1966	1966	1966	1966	0
716	20241226	090500	6701199	1966	1955	1974	1955	70
717	20241226	090400	6564276	1955	1946	1955	1946	256
718	20241226	090300	6066002	1994	1945	1997	1936	2018
719	20241226	090200	2105585	1938	1934	1938	1934	623
720	20241226	090100	900513	1936	1936	1936	1936	0
721	20241226	090000	900513	1936	1936	1940	1936	465