KissMeData/015020/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	190100	12190336750	1899	1899	1899	1899	42607
3	20241230	190000	12190336750	1899	1899	1899	1899	0
4	20241230	185900	12190336750	1899	1899	1899	1899	0
5	20241230	185800	12190336750	1899	1899	1899	1899	0
6	20241230	185700	12190336750	1899	1899	1899	1899	0
7	20241230	185600	12190336750	1899	1899	1899	1899	0
8	20241230	185500	12190336750	1899	1899	1899	1899	0
9	20241230	185400	12190336750	1899	1899	1899	1899	0
10	20241230	185300	12190336750	1899	1899	1899	1899	0
11	20241230	185200	12190336750	1899	1899	1899	1899	0
12	20241230	185100	12190336750	1899	1899	1899	1899	0
13	20241230	185000	12190336750	1899	1899	1899	1899	0
14	20241230	184900	12190336750	1899	1899	1899	1899	0
15	20241230	184800	12190336750	1899	1899	1899	1899	0
16	20241230	184700	12190336750	1899	1899	1899	1899	0
17	20241230	184600	12190336750	1899	1899	1899	1899	0
18	20241230	184500	12190336750	1899	1899	1899	1899	0
19	20241230	184400	12190336750	1899	1899	1899	1899	0
20	20241230	184300	12190336750	1899	1899	1899	1899	0
21	20241230	184200	12190336750	1899	1899	1899	1899	0
22	20241230	184100	12190336750	1899	1899	1899	1899	0
23	20241230	184000	12190336750	1899	1899	1899	1899	0
24	20241230	183900	12190336750	1899	1899	1899	1899	0
25	20241230	183800	12190336750	1899	1899	1899	1899	0
26	20241230	183700	12190336750	1899	1899	1899	1899	0
27	20241230	183600	12190336750	1899	1899	1899	1899	0
28	20241230	183500	12190336750	1899	1899	1899	1899	0
29	20241230	183400	12190336750	1899	1899	1899	1899	0
30	20241230	183300	12190336750	1899	1899	1899	1899	0
31	20241230	183200	12190336750	1899	1899	1899	1899	0
32	20241230	183100	12190336750	1899	1899	1899	1899	42607
33	20241230	183000	12190336750	1899	1899	1899	1899	0
34	20241230	182900	12190336750	1899	1899	1899	1899	0
35	20241230	182800	12190336750	1899	1899	1899	1899	0
36	20241230	182700	12190336750	1899	1899	1899	1899	0
37	20241230	182600	12190336750	1899	1899	1899	1899	0
38	20241230	182500	12190336750	1899	1899	1899	1899	0
39	20241230	182400	12190336750	1899	1899	1899	1899	0
40	20241230	182300	12190336750	1899	1899	1899	1899	0
41	20241230	182200	12190336750	1899	1899	1899	1899	0
42	20241230	182100	12190336750	1899	1899	1899	1899	0
43	20241230	182000	12190336750	1899	1899	1899	1899	0
44	20241230	181900	12190336750	1899	1899	1899	1899	0
45	20241230	181800	12190336750	1899	1899	1899	1899	0
46	20241230	181700	12190336750	1899	1899	1899	1899	0
47	20241230	181600	12190336750	1899	1899	1899	1899	0
48	20241230	181500	12190336750	1899	1899	1899	1899	0
49	20241230	181400	12190336750	1899	1899	1899	1899	0
50	20241230	181300	12190336750	1899	1899	1899	1899	0
51	20241230	181200	12190336750	1899	1899	1899	1899	0
52	20241230	181100	12190336750	1899	1899	1899	1899	0
53	20241230	181000	12190336750	1899	1899	1899	1899	0
54	20241230	180900	12190336750	1899	1899	1899	1899	0
55	20241230	180800	12190336750	1899	1899	1899	1899	0
56	20241230	180700	12190336750	1899	1899	1899	1899	0
57	20241230	180600	12190336750	1899	1899	1899	1899	0
58	20241230	180500	12190336750	1899	1899	1899	1899	0
59	20241230	180400	12190336750	1899	1899	1899	1899	0
60	20241230	180300	12190336750	1899	1899	1899	1899	0
61	20241230	180200	12190336750	1899	1899	1899	1899	0
62	20241230	180100	12190336750	1899	1899	1899	1899	42607
63	20241230	180000	12190336750	1899	1899	1899	1899	0
64	20241230	175900	12190336750	1899	1899	1899	1899	0
65	20241230	175800	12190336750	1899	1899	1899	1899	0
66	20241230	175700	12190336750	1899	1899	1899	1899	0
67	20241230	175600	12190336750	1899	1899	1899	1899	0
68	20241230	175500	12190336750	1899	1899	1899	1899	0
69	20241230	175400	12190336750	1899	1899	1899	1899	0
70	20241230	175300	12190336750	1899	1899	1899	1899	0
71	20241230	175200	12190336750	1899	1899	1899	1899	0
72	20241230	175100	12190336750	1899	1899	1899	1899	0
73	20241230	175000	12190336750	1899	1899	1899	1899	0
74	20241230	174900	12190336750	1899	1899	1899	1899	0
75	20241230	174800	12190336750	1899	1899	1899	1899	0
76	20241230	174700	12190336750	1899	1899	1899	1899	0
77	20241230	174600	12190336750	1899	1899	1899	1899	0
78	20241230	174500	12190336750	1899	1899	1899	1899	0
79	20241230	174400	12190336750	1899	1899	1899	1899	0
80	20241230	174300	12190336750	1899	1899	1899	1899	0
81	20241230	174200	12190336750	1899	1899	1899	1899	0
82	20241230	174100	12190336750	1899	1899	1899	1899	0
83	20241230	174000	12190336750	1899	1899	1899	1899	0
84	20241230	173900	12190336750	1899	1899	1899	1899	0
85	20241230	173800	12190336750	1899	1899	1899	1899	0
86	20241230	173700	12190336750	1899	1899	1899	1899	0
87	20241230	173600	12190336750	1899	1899	1899	1899	0
88	20241230	173500	12190336750	1899	1899	1899	1899	0
89	20241230	173400	12190336750	1899	1899	1899	1899	0
90	20241230	173300	12190336750	1899	1899	1899	1899	0
91	20241230	173200	12190336750	1899	1899	1899	1899	0
92	20241230	173100	12190336750	1899	1899	1899	1899	42607
93	20241230	173000	12190336750	1899	1899	1899	1899	0
94	20241230	172900	12190336750	1899	1899	1899	1899	0
95	20241230	172800	12190336750	1899	1899	1899	1899	0
96	20241230	172700	12190336750	1899	1899	1899	1899	0
97	20241230	172600	12190336750	1899	1899	1899	1899	0
98	20241230	172500	12190336750	1899	1899	1899	1899	0
99	20241230	172400	12190336750	1899	1899	1899	1899	0
100	20241230	172300	12190336750	1899	1899	1899	1899	0
101	20241230	172200	12190336750	1899	1899	1899	1899	0
102	20241230	172100	12190336750	1899	1899	1899	1899	0
103	20241230	172000	12190336750	1899	1899	1899	1899	0
104	20241230	171900	12190336750	1899	1899	1899	1899	0
105	20241230	171800	12190336750	1899	1899	1899	1899	0
106	20241230	171700	12190336750	1899	1899	1899	1899	0
107	20241230	171600	12190336750	1899	1899	1899	1899	0
108	20241230	171500	12190336750	1899	1899	1899	1899	0
109	20241230	171400	12190336750	1899	1899	1899	1899	0
110	20241230	171300	12190336750	1899	1899	1899	1899	0
111	20241230	171200	12190336750	1899	1899	1899	1899	0
112	20241230	171100	12190336750	1899	1899	1899	1899	0
113	20241230	171000	12190336750	1899	1899	1899	1899	0
114	20241230	170900	12190336750	1899	1899	1899	1899	0
115	20241230	170800	12190336750	1899	1899	1899	1899	0
116	20241230	170700	12190336750	1899	1899	1899	1899	0
117	20241230	170600	12190336750	1899	1899	1899	1899	0
118	20241230	170500	12190336750	1899	1899	1899	1899	0
119	20241230	170400	12190336750	1899	1899	1899	1899	0
120	20241230	170300	12190336750	1899	1899	1899	1899	0
121	20241230	170200	12190336750	1899	1899	1899	1899	0
122	20241230	170100	12190336750	1899	1899	1899	1899	42607
123	20241230	170000	12190336750	1899	1899	1899	1899	0
124	20241230	165900	12190336750	1899	1899	1899	1899	0
125	20241230	165800	12190336750	1899	1899	1899	1899	0
126	20241230	165700	12190336750	1899	1899	1899	1899	0
127	20241230	165600	12190336750	1899	1899	1899	1899	0
128	20241230	165500	12190336750	1899	1899	1899	1899	0
129	20241230	165400	12190336750	1899	1899	1899	1899	0
130	20241230	165300	12190336750	1899	1899	1899	1899	0
131	20241230	165200	12190336750	1899	1899	1899	1899	0
132	20241230	165100	12190336750	1899	1899	1899	1899	0
133	20241230	165000	12190336750	1899	1899	1899	1899	0
134	20241230	164900	12190336750	1899	1899	1899	1899	0
135	20241230	164800	12190336750	1899	1899	1899	1899	0
136	20241230	164700	12190336750	1899	1899	1899	1899	0
137	20241230	164600	12190336750	1899	1899	1899	1899	0
138	20241230	164500	12190336750	1899	1899	1899	1899	0
139	20241230	164400	12190336750	1899	1899	1899	1899	0
140	20241230	164300	12190336750	1899	1899	1899	1899	0
141	20241230	164200	12190336750	1899	1899	1899	1899	0
142	20241230	164100	12190336750	1899	1899	1899	1899	0
143	20241230	164000	12190336750	1899	1899	1899	1899	0
144	20241230	163900	12190336750	1899	1899	1899	1899	0
145	20241230	163800	12190336750	1899	1899	1899	1899	0
146	20241230	163700	12190336750	1899	1899	1899	1899	0
147	20241230	163600	12190336750	1899	1899	1899	1899	0
148	20241230	163500	12190336750	1899	1899	1899	1899	0
149	20241230	163400	12190336750	1899	1899	1899	1899	0
150	20241230	163300	12190336750	1899	1899	1899	1899	0
151	20241230	163200	12190336750	1899	1899	1899	1899	0
152	20241230	163100	12190336750	1899	1899	1899	1899	42607
153	20241230	163000	12190336750	1899	1899	1899	1899	0
154	20241230	162900	12190336750	1899	1899	1899	1899	0
155	20241230	162800	12190336750	1899	1899	1899	1899	0
156	20241230	162700	12190336750	1899	1899	1899	1899	0
157	20241230	162600	12190336750	1899	1899	1899	1899	0
158	20241230	162500	12190336750	1899	1899	1899	1899	0
159	20241230	162400	12190336750	1899	1899	1899	1899	0
160	20241230	162300	12190336750	1899	1899	1899	1899	0
161	20241230	162200	12190336750	1899	1899	1899	1899	0
162	20241230	162100	12190336750	1899	1899	1899	1899	0
163	20241230	162000	12190336750	1899	1899	1899	1899	0
164	20241230	161900	12190336750	1899	1899	1899	1899	0
165	20241230	161800	12190336750	1899	1899	1899	1899	0
166	20241230	161700	12190336750	1899	1899	1899	1899	0
167	20241230	161600	12190336750	1899	1899	1899	1899	0
168	20241230	161500	12190336750	1899	1899	1899	1899	0
169	20241230	161400	12190336750	1899	1899	1899	1899	0
170	20241230	161300	12190336750	1899	1899	1899	1899	0
171	20241230	161200	12190336750	1899	1899	1899	1899	0
172	20241230	161100	12190336750	1899	1899	1899	1899	0
173	20241230	161000	12190336750	1899	1899	1899	1899	0
174	20241230	160900	12190336750	1899	1899	1899	1899	0
175	20241230	160800	12190336750	1899	1899	1899	1899	0
176	20241230	160700	12190336750	1899	1899	1899	1899	0
177	20241230	160600	12190336750	1899	1899	1899	1899	0
178	20241230	160500	12190336750	1899	1899	1899	1899	0
179	20241230	160400	12190336750	1899	1899	1899	1899	0
180	20241230	160300	12190336750	1899	1899	1899	1899	0
181	20241230	160200	12190336750	1899	1899	1899	1899	0
182	20241230	160100	12190336750	1899	1899	1899	1899	42607
183	20241230	160000	12190336750	1899	1899	1899	1899	0
184	20241230	155900	12190336750	1899	1899	1899	1899	0
185	20241230	155800	12190336750	1899	1899	1899	1899	0
186	20241230	155700	12190336750	1899	1899	1899	1899	0
187	20241230	155600	12190336750	1899	1899	1899	1899	0
188	20241230	155500	12190336750	1899	1899	1899	1899	0
189	20241230	155400	12190336750	1899	1899	1899	1899	0
190	20241230	155300	12190336750	1899	1899	1899	1899	0
191	20241230	155200	12190336750	1899	1899	1899	1899	0
192	20241230	155100	12190336750	1899	1899	1899	1899	0
193	20241230	155000	12190336750	1899	1899	1899	1899	0
194	20241230	154900	12190336750	1899	1899	1899	1899	0
195	20241230	154800	12190336750	1899	1899	1899	1899	0
196	20241230	154700	12190336750	1899	1899	1899	1899	0
197	20241230	154600	12190336750	1899	1899	1899	1899	0
198	20241230	154500	12190336750	1899	1899	1899	1899	0
199	20241230	154400	12190336750	1899	1899	1899	1899	0
200	20241230	154300	12190336750	1899	1899	1899	1899	0
201	20241230	154200	12190336750	1899	1899	1899	1899	0
202	20241230	154100	12190336750	1899	1899	1899	1899	0
203	20241230	154000	12190336750	1899	1899	1899	1899	0
204	20241230	153900	12190336750	1899	1899	1899	1899	0
205	20241230	153800	12190336750	1899	1899	1899	1899	0
206	20241230	153700	12190336750	1899	1899	1899	1899	0
207	20241230	153600	12190336750	1899	1899	1899	1899	0
208	20241230	153500	12190336750	1899	1899	1899	1899	0
209	20241230	153400	12190336750	1899	1899	1899	1899	0
210	20241230	153300	12190336750	1899	1899	1899	1899	0
211	20241230	153200	12190336750	1899	1899	1899	1899	0
212	20241230	153100	12190336750	1899	1899	1899	1899	42607
213	20241230	153000	12190336750	1899	1899	1899	1899	42607
214	20241230	152900	12109426057	1874	1874	1874	1874	0
215	20241230	152800	12109426057	1874	1874	1874	1874	0
216	20241230	152700	12109426057	1874	1874	1874	1874	0
217	20241230	152600	12109426057	1874	1874	1874	1874	0
218	20241230	152500	12109426057	1874	1874	1874	1874	0
219	20241230	152400	12109426057	1874	1874	1874	1874	0
220	20241230	152300	12109426057	1874	1874	1874	1874	0
221	20241230	152200	12109426057	1874	1874	1874	1874	0
222	20241230	152100	12109426057	1874	1874	1874	1874	0
223	20241230	152000	12109426057	1874	1874	1874	1874	0
224	20241230	151900	12109426057	1874	1877	1877	1872	13601
225	20241230	151800	12083933703	1877	1877	1878	1875	10263
226	20241230	151700	12064682821	1871	1881	1882	1871	15169
227	20241230	151600	12036214911	1880	1886	1886	1880	14205
228	20241230	151500	12009458141	1886	1891	1891	1886	12960
229	20241230	151400	11984976405	1890	1887	1891	1887	6401
230	20241230	151300	11972891957	1887	1890	1890	1887	7178
231	20241230	151200	11959339701	1890	1896	1897	1889	13366
232	20241230	151100	11934048024	1897	1902	1903	1897	10638
233	20241230	151000	11913839037	1903	1902	1903	1901	10639
234	20241230	150900	11893607980	1902	1906	1906	1902	9010
235	20241230	150800	11876458281	1906	1912	1912	1906	3165
236	20241230	150700	11870416876	1912	1915	1915	1912	14262
237	20241230	150600	11843112826	1915	1916	1917	1915	10749
238	20241230	150500	11822522857	1916	1917	1918	1916	6723
239	20241230	150400	11809631834	1917	1913	1918	1913	3515
240	20241230	150300	11802895914	1912	1914	1917	1904	6808
241	20241230	150200	11789856117	1914	1914	1916	1904	10364
242	20241230	150100	11770032698	1913	1915	1920	1913	8594
243	20241230	150000	11753548970	1919	1903	1920	1901	14185
244	20241230	145900	11726413177	1900	1895	1900	1895	3414
245	20241230	145800	11719936063	1895	1909	1909	1895	7638
246	20241230	145700	11705416552	1909	1902	1909	1902	3433
247	20241230	145600	11698876896	1902	1897	1903	1897	11637
248	20241230	145500	11676785778	1895	1897	1897	1895	13763
249	20241230	145400	11650681131	1897	1894	1897	1892	8565
250	20241230	145300	11634464841	1894	1895	1899	1894	3368
251	20241230	145200	11628081864	1894	1899	1899	1894	5426
252	20241230	145100	11617796186	1899	1900	1901	1899	2437
253	20241230	145000	11613166299	1899	1895	1899	1895	1141
254	20241230	144900	11611003644	1895	1895	1895	1895	691
255	20241230	144800	11609694199	1895	1896	1901	1895	7758
256	20241230	144700	11594985054	1895	1894	1895	1893	2781
257	20241230	144600	11589716661	1895	1895	1895	1894	2852
258	20241230	144500	11584312663	1894	1896	1896	1894	3112
259	20241230	144400	11578415302	1896	1892	1896	1892	788
260	20241230	144300	11576922153	1892	1892	1894	1892	629
261	20241230	144200	11575732052	1892	1893	1893	1891	9863
262	20241230	144100	11557068611	1893	1896	1898	1892	13793
263	20241230	144000	11530929609	1896	1896	1903	1896	1689
264	20241230	143900	11527720307	1896	1903	1903	1896	6729
265	20241230	143800	11514944025	1903	1903	1906	1899	3811
266	20241230	143700	11507697829	1903	1902	1906	1901	3935
267	20241230	143600	11500210168	1902	1905	1907	1902	1825
268	20241230	143500	11496735345	1902	1899	1903	1896	10219
269	20241230	143400	11477320228	1900	1904	1904	1900	6686
270	20241230	143300	11464610651	1905	1909	1910	1903	5061
271	20241230	143200	11454960393	1908	1907	1908	1906	1485
272	20241230	143100	11452129005	1907	1907	1911	1904	4401
273	20241230	143000	11443741790	1907	1911	1911	1906	2777
274	20241230	142900	11438446283	1911	1905	1911	1905	1348
275	20241230	142800	11435877425	1905	1908	1908	1905	2819
276	20241230	142700	11430505875	1912	1912	1918	1904	12015
277	20241230	142600	11407574997	1911	1910	1912	1910	192
278	20241230	142500	11407208080	1911	1912	1917	1910	9123
279	20241230	142400	11389776300	1915	1918	1918	1910	3344
280	20241230	142300	11383374571	1914	1918	1920	1913	8219
281	20241230	142200	11367633901	1916	1908	1916	1907	6404
282	20241230	142100	11355392800	1907	1906	1907	1906	2888
283	20241230	142000	11349886565	1909	1909	1911	1904	2292
284	20241230	141900	11345520408	1911	1907	1911	1906	505
285	20241230	141800	11344556238	1906	1911	1911	1903	3502
286	20241230	141700	11337875582	1911	1909	1911	1901	5976
287	20241230	141600	11326494813	1909	1917	1917	1900	11935
288	20241230	141500	11303696352	1917	1922	1926	1913	10186
289	20241230	141400	11284151255	1922	1928	1928	1922	3434
290	20241230	141300	11277544068	1929	1925	1930	1918	11917
291	20241230	141200	11254575143	1925	1921	1925	1918	21573
292	20241230	141100	11213103442	1920	1919	1920	1914	13312
293	20241230	141000	11187587889	1919	1915	1920	1915	2429
294	20241230	140900	11182929177	1915	1919	1923	1914	7419
295	20241230	140800	11168697817	1923	1892	1930	1892	15545
296	20241230	140700	11139048452	1891	1895	1895	1887	7755
297	20241230	140600	11124386340	1895	1896	1897	1891	2866
298	20241230	140500	11118961732	1893	1895	1895	1886	2742
299	20241230	140400	11113785356	1891	1894	1895	1891	3457
300	20241230	140300	11107246247	1895	1890	1899	1890	1494
301	20241230	140200	11104418266	1889	1884	1890	1882	5221
302	20241230	140100	11094581501	1883	1899	1900	1880	22984
303	20241230	140000	11051187545	1901	1910	1910	1899	23543
304	20241230	135900	11006377057	1910	1907	1912	1906	11467
305	20241230	135800	10984491973	1906	1912	1912	1906	8159
306	20241230	135700	10968912455	1912	1915	1916	1912	11883
307	20241230	135600	10946178254	1915	1924	1925	1915	15068
308	20241230	135500	10917228020	1918	1918	1924	1917	4144
309	20241230	135400	10909280598	1918	1930	1932	1915	15854
310	20241230	135300	10878855148	1932	1933	1937	1930	11424
311	20241230	135200	10856750094	1934	1917	1934	1915	13610
312	20241230	135100	10830610524	1916	1921	1921	1916	4069
313	20241230	135000	10822802702	1920	1920	1921	1919	2892
314	20241230	134900	10817250848	1919	1917	1919	1916	2730
315	20241230	134800	10812015203	1918	1926	1926	1916	5060
316	20241230	134700	10802301403	1927	1931	1931	1927	3649
317	20241230	134600	10795261230	1931	1933	1938	1931	9489
318	20241230	134500	10776903675	1935	1916	1935	1916	8223
319	20241230	134400	10761066881	1916	1916	1916	1908	33404
320	20241230	134300	10697245733	1910	1919	1919	1910	14296
321	20241230	134200	10669838058	1919	1916	1931	1910	18783
322	20241230	134100	10633807342	1915	1925	1925	1906	20287
323	20241230	134000	10594909007	1925	1932	1932	1925	16648
324	20241230	133900	10562783563	1937	1950	1950	1922	33524
325	20241230	133800	10497923517	1946	1947	1958	1945	16673
326	20241230	133700	10465406664	1950	1961	1962	1945	48470
327	20241230	133600	10370793234	1961	1974	1974	1945	31303
328	20241230	133500	10309464775	1974	1956	1975	1952	57009
329	20241230	133400	10197362759	1956	1953	1957	1947	21804
330	20241230	133300	10154786168	1957	1954	1958	1923	35119
331	20241230	133200	10086475146	1955	1964	1967	1949	42873
332	20241230	133100	10002549237	1967	1942	1968	1941	87647
333	20241230	133000	9831077396	1942	1921	1948	1919	38764
334	20241230	132900	9756228730	1921	1914	1921	1912	21693
335	20241230	132800	9714655569	1914	1890	1914	1884	11928
336	20241230	132700	9691974297	1893	1891	1893	1882	3182
337	20241230	132600	9685969134	1889	1895	1895	1875	21796
338	20241230	132500	9644955771	1896	1896	1896	1894	4386
339	20241230	132400	9636641500	1897	1895	1897	1893	2150
340	20241230	132300	9632568513	1895	1897	1897	1895	1162
341	20241230	132200	9630366279	1897	1895	1900	1890	5521
342	20241230	132100	9619917459	1895	1889	1895	1887	8929
343	20241230	132000	9603021819	1889	1888	1890	1885	7760
344	20241230	131900	9588369947	1889	1894	1894	1888	268
345	20241230	131800	9587863287	1894	1889	1894	1889	1215
346	20241230	131700	9585564460	1889	1891	1891	1889	3757
347	20241230	131600	9578464599	1894	1889	1895	1889	3059
348	20241230	131500	9572675499	1889	1885	1890	1885	5507
349	20241230	131400	9562282409	1885	1882	1885	1880	2688
350	20241230	131300	9557222822	1886	1886	1892	1880	7504
351	20241230	131200	9543089800	1886	1892	1892	1883	12068
352	20241230	131100	9520328126	1893	1898	1899	1893	7924
353	20241230	131000	9505303091	1900	1898	1903	1898	7307
354	20241230	130900	9491425255	1898	1905	1905	1898	3259
355	20241230	130800	9485229883	1905	1905	1905	1905	107
356	20241230	130700	9485026048	1910	1908	1910	1905	4182
357	20241230	130600	9477046924	1908	1910	1910	1908	6301
358	20241230	130500	9465023506	1909	1916	1916	1908	4047
359	20241230	130400	9457296864	1917	1920	1920	1908	10264
360	20241230	130300	9437624004	1920	1923	1925	1920	12029
361	20241230	130200	9414498954	1923	1900	1925	1900	18886
362	20241230	130100	9378462700	1900	1897	1901	1892	4444
363	20241230	130000	9370018299	1894	1888	1894	1885	4839
364	20241230	125900	9360881667	1888	1889	1893	1888	1136
365	20241230	125800	9358734258	1889	1888	1890	1888	5620
366	20241230	125700	9348120375	1888	1902	1903	1885	6780
367	20241230	125600	9335298788	1903	1903	1903	1902	5715
368	20241230	125500	9324425514	1904	1903	1904	1902	5903
369	20241230	125400	9313195186	1905	1907	1907	1902	3012
370	20241230	125300	9307452014	1907	1909	1909	1903	29950
371	20241230	125200	9250339832	1909	1904	1909	1902	20557
372	20241230	125100	9211154661	1905	1888	1905	1888	13589
373	20241230	125000	9185366520	1888	1885	1888	1884	4813
374	20241230	124900	9176288583	1884	1879	1884	1879	758
375	20241230	124800	9174862055	1879	1877	1879	1877	1632
376	20241230	124700	9171795705	1879	1881	1881	1877	10266
377	20241230	124600	9152504690	1881	1886	1886	1877	1366
378	20241230	124500	9149935832	1877	1883	1887	1876	1545
379	20241230	124400	9147034565	1883	1883	1883	1882	1370
380	20241230	124300	9144454870	1888	1882	1889	1882	9030
381	20241230	124200	9127442954	1882	1882	1882	1873	7601
382	20241230	124100	9113142859	1880	1888	1889	1880	7315
383	20241230	124000	9099347530	1889	1892	1892	1888	4137
384	20241230	123900	9091527670	1891	1881	1891	1881	17167
385	20241230	123800	9059128689	1882	1871	1882	1871	8919
386	20241230	123700	9042400379	1872	1873	1874	1871	3466
387	20241230	123600	9035909228	1873	1869	1875	1869	3455
388	20241230	123500	9029441185	1869	1870	1876	1869	3122
389	20241230	123400	9023603089	1870	1859	1870	1859	5426
390	20241230	123300	9013477250	1860	1855	1861	1854	3253
391	20241230	123200	9007443806	1854	1852	1855	1850	19011
392	20241230	123100	8972234960	1852	1852	1853	1850	1537
393	20241230	123000	8969389993	1853	1857	1858	1852	7170
394	20241230	122900	8956095077	1858	1871	1871	1858	4140
395	20241230	122800	8948391004	1871	1859	1871	1858	4354
396	20241230	122700	8940260168	1860	1860	1861	1857	459
397	20241230	122600	8939406781	1860	1863	1864	1855	9279
398	20241230	122500	8922164064	1863	1865	1866	1863	8979
399	20241230	122400	8905426260	1865	1867	1867	1865	4542
400	20241230	122300	8896949839	1872	1872	1872	1865	12454
401	20241230	122200	8873681345	1872	1877	1878	1871	4326
402	20241230	122100	8865569852	1870	1867	1878	1867	4491
403	20241230	122000	8857177807	1869	1879	1881	1867	5386
404	20241230	121900	8847069152	1878	1877	1878	1860	16281
405	20241230	121800	8816520141	1877	1878	1878	1872	11244
406	20241230	121700	8795440255	1875	1869	1879	1869	12584
407	20241230	121600	8771851057	1865	1855	1865	1855	9265
408	20241230	121500	8754604550	1852	1846	1852	1846	11674
409	20241230	121400	8733020145	1845	1849	1849	1845	19213
410	20241230	121300	8697534959	1849	1856	1856	1849	5741
411	20241230	121200	8686907653	1858	1837	1864	1835	18374
412	20241230	121100	8652931409	1837	1824	1839	1824	23978
413	20241230	121000	8609042282	1824	1817	1827	1816	14627
414	20241230	120900	8582399436	1815	1821	1821	1815	29612
415	20241230	120800	8528619156	1820	1828	1828	1820	11895
416	20241230	120700	8506948078	1827	1829	1832	1813	42786
417	20241230	120600	8429187966	1829	1841	1841	1824	26441
418	20241230	120500	8380663607	1840	1844	1844	1838	12321
419	20241230	120400	8357990631	1845	1852	1854	1845	23985
420	20241230	120300	8313630585	1852	1862	1862	1852	15866
421	20241230	120200	8284152786	1863	1862	1864	1861	10876
422	20241230	120100	8263893268	1862	1865	1866	1859	22447
423	20241230	120000	8222061272	1866	1874	1874	1864	7385
424	20241230	115900	8208262916	1874	1876	1880	1874	5394
425	20241230	115800	8198130941	1876	1878	1880	1876	6555
426	20241230	115700	8185830967	1878	1873	1881	1871	15955
427	20241230	115600	8155891776	1873	1864	1876	1863	16228
428	20241230	115500	8125556257	1865	1863	1869	1861	11320
429	20241230	115400	8104450276	1862	1853	1862	1850	24144
430	20241230	115300	8059667968	1853	1868	1868	1851	51654
431	20241230	115200	7963701942	1868	1879	1879	1868	21295
432	20241230	115100	7923804928	1879	1879	1881	1879	7580
433	20241230	115000	7909559642	1879	1881	1881	1875	8923
434	20241230	114900	7892794800	1881	1879	1883	1872	29456
435	20241230	114800	7837542485	1879	1890	1891	1874	24208
436	20241230	114700	7792007975	1890	1899	1900	1890	27507
437	20241230	114600	7739884950	1900	1900	1906	1899	9370
438	20241230	114500	7722068133	1901	1899	1902	1899	6302
439	20241230	114400	7710093126	1899	1910	1914	1898	19932
440	20241230	114300	7672112981	1910	1908	1918	1908	17155
441	20241230	114200	7639326898	1910	1901	1910	1901	20636
442	20241230	114100	7599998069	1904	1905	1907	1901	33281
443	20241230	114000	7536670053	1905	1904	1908	1904	24728
444	20241230	113900	7489555851	1904	1901	1906	1896	25863
445	20241230	113800	7440397518	1901	1895	1906	1892	36516
446	20241230	113700	7371082859	1899	1903	1908	1895	69357
447	20241230	113600	7239218688	1903	1900	1912	1899	41075
448	20241230	113500	7160966619	1898	1937	1937	1892	112060
449	20241230	113400	6947181156	1931	1974	1976	1931	110965
450	20241230	113300	6730217964	1974	1955	1977	1952	68062
451	20241230	113200	6596512638	1955	1967	1972	1946	100496
452	20241230	113100	6400037876	1968	1986	1992	1966	86696
453	20241230	113000	6227901019	1986	1995	1999	1986	121166
454	20241230	112900	5986195529	1994	1963	1997	1962	129066
455	20241230	112800	5730404883	1963	1954	1969	1954	42463
456	20241230	112700	5647147481	1954	1977	1984	1941	126115
457	20241230	112600	5398982839	1976	1943	1980	1938	116874
458	20241230	112500	5169916452	1943	1960	1969	1932	168809
459	20241230	112400	4839863191	1960	1943	1960	1942	219428
460	20241230	112300	4410947410	1943	1892	1954	1890	182146
461	20241230	112200	4059918328	1891	1870	1891	1865	49780
462	20241230	112100	3966157372	1866	1889	1891	1865	42393
463	20241230	112000	3886582098	1883	1853	1900	1843	114984
464	20241230	111900	3672482697	1850	1879	1889	1850	57976
465	20241230	111800	3563521427	1881	1906	1910	1870	74793
466	20241230	111700	3421792285	1906	1895	1906	1894	105027
467	20241230	111600	3222372403	1891	1891	1891	1891	0
468	20241230	111500	3222372403	1891	1856	1891	1850	102792
469	20241230	111400	3029082562	1856	1843	1861	1843	19693
470	20241230	111300	2992609460	1843	1828	1845	1828	26606
471	20241230	111200	2943730094	1828	1815	1831	1806	29890
472	20241230	111100	2889412553	1816	1814	1819	1814	10992
473	20241230	111000	2869451751	1812	1824	1825	1812	10723
474	20241230	110900	2849974664	1825	1828	1836	1815	13137
475	20241230	110800	2825986992	1835	1810	1840	1809	14409
476	20241230	110700	2799736019	1809	1810	1818	1806	16713
477	20241230	110600	2769476283	1810	1848	1848	1790	45059
478	20241230	110500	2687440716	1850	1862	1866	1849	45453
479	20241230	110400	2602983697	1862	1858	1866	1858	24966
480	20241230	110300	2556498095	1861	1864	1864	1850	42961
481	20241230	110200	2476690696	1862	1849	1870	1838	83670
482	20241230	110100	2321484438	1849	1820	1850	1818	66844
483	20241230	110000	2198849962	1820	1796	1828	1793	74022
484	20241230	105900	2065128288	1796	1787	1796	1786	33744
485	20241230	105800	2004566854	1787	1775	1787	1775	13751
486	20241230	105700	1980056148	1775	1785	1785	1771	11323
487	20241230	105600	1959928204	1785	1793	1795	1785	17710
488	20241230	105500	1928231848	1793	1790	1800	1790	21038
489	20241230	105400	1890427610	1795	1788	1795	1788	24819
490	20241230	105300	1845991523	1789	1779	1790	1775	45076
491	20241230	105200	1765494929	1779	1776	1785	1775	49714
492	20241230	105100	1676869866	1775	1755	1775	1754	20374
493	20241230	105000	1640957433	1755	1754	1755	1745	20170
494	20241230	104900	1605596152	1755	1749	1755	1749	7650
495	20241230	104800	1592182421	1749	1740	1750	1740	9773
496	20241230	104700	1575146070	1740	1746	1746	1740	6798
497	20241230	104600	1563298586	1750	1750	1750	1746	1713
498	20241230	104500	1560301936	1751	1748	1751	1745	19803
499	20241230	104400	1525678385	1750	1751	1751	1750	3262
500	20241230	104300	1519968935	1751	1745	1751	1745	15995
501	20241230	104200	1491978683	1745	1743	1745	1740	1445
502	20241230	104100	1489462780	1744	1746	1748	1744	5188
503	20241230	104000	1480403553	1746	1744	1749	1744	7143
504	20241230	103900	1467928359	1744	1737	1744	1737	4770
505	20241230	103800	1459625480	1737	1732	1737	1732	7852
506	20241230	103700	1446013558	1726	1717	1726	1717	3334
507	20241230	103600	1440274195	1717	1714	1717	1711	259
508	20241230	103500	1439830875	1711	1705	1714	1705	3686
509	20241230	103400	1433540035	1705	1708	1708	1704	1339
510	20241230	103300	1431257239	1711	1712	1712	1711	4548
511	20241230	103200	1423471064	1711	1708	1711	1708	3482
512	20241230	103100	1417517446	1708	1708	1708	1708	1101
513	20241230	103000	1415636938	1709	1708	1709	1708	803
514	20241230	102900	1414264719	1710	1702	1710	1699	7530
515	20241230	102800	1401465295	1713	1702	1713	1702	3
516	20241230	102700	1401460167	1700	1709	1713	1700	5871
517	20241230	102600	1391455634	1713	1713	1713	1713	1662
518	20241230	102500	1388608628	1713	1709	1713	1709	2000
519	20241230	102400	1385187032	1710	1701	1710	1701	1228
520	20241230	102300	1383098158	1701	1700	1701	1699	10662
521	20241230	102200	1364981346	1700	1705	1705	1700	8680
522	20241230	102100	1350212866	1703	1705	1705	1703	3706
523	20241230	102000	1343898022	1704	1704	1704	1704	100
524	20241230	101900	1343727622	1703	1704	1704	1702	6112
525	20241230	101800	1333317418	1702	1706	1706	1701	13558
526	20241230	101700	1310237966	1707	1712	1712	1707	5346
527	20241230	101600	1301097638	1712	1715	1716	1712	3617
528	20241230	101500	1294892150	1716	1714	1716	1714	701
529	20241230	101400	1293690236	1714	1714	1714	1712	641
530	20241230	101300	1292591596	1714	1712	1714	1712	5728
531	20241230	101200	1282782970	1714	1717	1717	1714	14136
532	20241230	101100	1258535544	1725	1718	1725	1717	3336
533	20241230	101000	1252806680	1718	1725	1725	1718	4844
534	20241230	100900	1244467038	1725	1725	1725	1725	2334
535	20241230	100800	1240440888	1725	1721	1725	1720	7512
536	20241230	100700	1227513665	1720	1726	1726	1720	10601
537	20241230	100600	1209250274	1727	1726	1727	1726	4119
538	20241230	100500	1202140162	1726	1735	1735	1726	17867
539	20241230	100400	1171191397	1737	1744	1744	1736	4403
540	20241230	100300	1163542072	1744	1735	1744	1734	7139
541	20241230	100200	1151148312	1736	1742	1742	1736	11804
542	20241230	100100	1130641205	1739	1734	1742	1730	15234
543	20241230	100000	1104166767	1734	1773	1773	1720	25874
544	20241230	095900	1058879031	1773	1779	1781	1767	18055
545	20241230	095800	1026875574	1779	1762	1785	1762	25017
546	20241230	095700	982596682	1761	1760	1764	1759	16564
547	20241230	095600	953424568	1760	1757	1760	1756	12692
548	20241230	095500	931116944	1757	1740	1758	1739	47052
549	20241230	095400	848828050	1740	1733	1741	1732	7391
550	20241230	095300	836003926	1733	1726	1734	1726	17770
551	20241230	095200	805280683	1727	1726	1727	1726	770
552	20241230	095100	803951381	1721	1729	1729	1721	836
553	20241230	095000	802508981	1729	1720	1733	1720	5609
554	20241230	094900	792837959	1720	1720	1720	1718	1546
555	20241230	094800	790179859	1720	1720	1721	1720	3490
556	20241230	094700	784176948	1716	1720	1720	1716	1931
557	20241230	094600	780858053	1720	1720	1720	1720	638
558	20241230	094500	779760693	1711	1723	1723	1711	3411
559	20241230	094400	773916785	1723	1710	1723	1710	5125
560	20241230	094300	765090171	1723	1723	1723	1706	4251
561	20241230	094200	757773362	1723	1723	1725	1723	1800
562	20241230	094100	754671942	1725	1701	1725	1701	3540
563	20241230	094000	748578532	1721	1693	1721	1692	7921
564	20241230	093900	735110394	1692	1691	1694	1691	4232
565	20241230	093800	727948345	1691	1692	1692	1690	2051
566	20241230	093700	724480885	1694	1699	1700	1694	3630
567	20241230	093600	718321653	1699	1710	1710	1699	5322
568	20241230	093500	709244581	1714	1715	1717	1710	5048
569	20241230	093400	700587140	1719	1716	1721	1715	4221
570	20241230	093300	693329593	1721	1722	1724	1715	5936
571	20241230	093200	683119282	1724	1717	1725	1717	5824
572	20241230	093100	673076788	1717	1717	1720	1714	6336
573	20241230	093000	662193450	1718	1700	1720	1700	12651
574	20241230	092900	640660948	1700	1691	1700	1691	10100
575	20241230	092800	623522391	1691	1696	1696	1691	10506
576	20241230	092700	605756470	1696	1690	1696	1690	3744
577	20241230	092600	599422704	1690	1690	1692	1680	2813
578	20241230	092500	594665579	1690	1695	1696	1690	3117
579	20241230	092400	589389432	1696	1685	1697	1672	11358
580	20241230	092300	570265438	1685	1683	1685	1672	3051
581	20241230	092200	565133198	1683	1670	1684	1670	3226
582	20241230	092100	559710738	1669	1669	1680	1667	4367
583	20241230	092000	552417258	1668	1668	1674	1667	6627
584	20241230	091900	541353338	1665	1661	1665	1661	4087
585	20241230	091800	534555909	1661	1658	1662	1658	3256
586	20241230	091700	529153651	1662	1657	1662	1652	12336
587	20241230	091600	508711702	1654	1661	1661	1652	8841
588	20241230	091500	494050177	1662	1668	1668	1661	9152
589	20241230	091400	478826622	1668	1668	1668	1666	2275
590	20241230	091300	475035360	1670	1668	1676	1668	5366
591	20241230	091200	466079943	1666	1678	1678	1663	22566
592	20241230	091100	428351953	1678	1680	1685	1677	7776
593	20241230	091000	415293854	1680	1683	1687	1680	5006
594	20241230	090900	406876045	1683	1683	1684	1673	6511
595	20241230	090800	395921975	1683	1687	1687	1672	14020
596	20241230	090700	372318772	1687	1672	1687	1672	13678
597	20241230	090600	349317108	1672	1657	1672	1653	13410
598	20241230	090500	327042674	1650	1648	1652	1641	19174
599	20241230	090400	295517685	1648	1658	1658	1645	20649
600	20241230	090300	261430018	1657	1663	1663	1657	39633
601	20241230	090200	195675949	1663	1668	1668	1660	16944
602	20241230	090100	167512269	1668	1693	1695	1641	39824
603	20241230	090000	101131892	1693	1720	1720	1690	59165