KissMeData/347000/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	212000	70452500	1910	1910	1910	1910	1106
3	20241227	211900	70452500	1910	1910	1910	1910	0
4	20241227	211800	70452500	1910	1910	1910	1910	0
5	20241227	211700	70452500	1910	1910	1910	1910	0
6	20241227	211600	70452500	1910	1910	1910	1910	0
7	20241227	211500	70452500	1910	1910	1910	1910	0
8	20241227	211400	70452500	1910	1910	1910	1910	0
9	20241227	211300	70452500	1910	1910	1910	1910	0
10	20241227	211200	70452500	1910	1910	1910	1910	0
11	20241227	211100	70452500	1910	1910	1910	1910	0
12	20241227	211000	70452500	1910	1910	1910	1910	0
13	20241227	210900	70452500	1910	1910	1910	1910	0
14	20241227	210800	70452500	1910	1910	1910	1910	0
15	20241227	210700	70452500	1910	1910	1910	1910	0
16	20241227	210600	70452500	1910	1910	1910	1910	0
17	20241227	210500	70452500	1910	1910	1910	1910	0
18	20241227	210400	70452500	1910	1910	1910	1910	0
19	20241227	210300	70452500	1910	1910	1910	1910	0
20	20241227	210200	70452500	1910	1910	1910	1910	0
21	20241227	210100	70452500	1910	1910	1910	1910	0
22	20241227	210000	70452500	1910	1910	1910	1910	0
23	20241227	205900	70452500	1910	1910	1910	1910	0
24	20241227	205800	70452500	1910	1910	1910	1910	0
25	20241227	205700	70452500	1910	1910	1910	1910	0
26	20241227	205600	70452500	1910	1910	1910	1910	0
27	20241227	205500	70452500	1910	1910	1910	1910	0
28	20241227	205400	70452500	1910	1910	1910	1910	0
29	20241227	205300	70452500	1910	1910	1910	1910	0
30	20241227	205200	70452500	1910	1910	1910	1910	0
31	20241227	205100	70452500	1910	1910	1910	1910	0
32	20241227	205000	70452500	1910	1910	1910	1910	1106
33	20241227	204900	70452500	1910	1910	1910	1910	0
34	20241227	204800	70452500	1910	1910	1910	1910	0
35	20241227	204700	70452500	1910	1910	1910	1910	0
36	20241227	204600	70452500	1910	1910	1910	1910	0
37	20241227	204500	70452500	1910	1910	1910	1910	0
38	20241227	204400	70452500	1910	1910	1910	1910	0
39	20241227	204300	70452500	1910	1910	1910	1910	0
40	20241227	204200	70452500	1910	1910	1910	1910	0
41	20241227	204100	70452500	1910	1910	1910	1910	0
42	20241227	204000	70452500	1910	1910	1910	1910	0
43	20241227	203900	70452500	1910	1910	1910	1910	0
44	20241227	203800	70452500	1910	1910	1910	1910	0
45	20241227	203700	70452500	1910	1910	1910	1910	0
46	20241227	203600	70452500	1910	1910	1910	1910	0
47	20241227	203500	70452500	1910	1910	1910	1910	0
48	20241227	203400	70452500	1910	1910	1910	1910	0
49	20241227	203300	70452500	1910	1910	1910	1910	0
50	20241227	203200	70452500	1910	1910	1910	1910	0
51	20241227	203100	70452500	1910	1910	1910	1910	0
52	20241227	203000	70452500	1910	1910	1910	1910	0
53	20241227	202900	70452500	1910	1910	1910	1910	0
54	20241227	202800	70452500	1910	1910	1910	1910	0
55	20241227	202700	70452500	1910	1910	1910	1910	0
56	20241227	202600	70452500	1910	1910	1910	1910	0
57	20241227	202500	70452500	1910	1910	1910	1910	0
58	20241227	202400	70452500	1910	1910	1910	1910	0
59	20241227	202300	70452500	1910	1910	1910	1910	0
60	20241227	202200	70452500	1910	1910	1910	1910	0
61	20241227	202100	70452500	1910	1910	1910	1910	0
62	20241227	202000	70452500	1910	1910	1910	1910	1106
63	20241227	201900	70452500	1910	1910	1910	1910	0
64	20241227	201800	70452500	1910	1910	1910	1910	0
65	20241227	201700	70452500	1910	1910	1910	1910	0
66	20241227	201600	70452500	1910	1910	1910	1910	0
67	20241227	201500	70452500	1910	1910	1910	1910	0
68	20241227	201400	70452500	1910	1910	1910	1910	0
69	20241227	201300	70452500	1910	1910	1910	1910	0
70	20241227	201200	70452500	1910	1910	1910	1910	0
71	20241227	201100	70452500	1910	1910	1910	1910	0
72	20241227	201000	70452500	1910	1910	1910	1910	0
73	20241227	200900	70452500	1910	1910	1910	1910	0
74	20241227	200800	70452500	1910	1910	1910	1910	0
75	20241227	200700	70452500	1910	1910	1910	1910	0
76	20241227	200600	70452500	1910	1910	1910	1910	0
77	20241227	200500	70452500	1910	1910	1910	1910	0
78	20241227	200400	70452500	1910	1910	1910	1910	0
79	20241227	200300	70452500	1910	1910	1910	1910	0
80	20241227	200200	70452500	1910	1910	1910	1910	0
81	20241227	200100	70452500	1910	1910	1910	1910	0
82	20241227	200000	70452500	1910	1910	1910	1910	0
83	20241227	195900	70452500	1910	1910	1910	1910	0
84	20241227	195800	70452500	1910	1910	1910	1910	0
85	20241227	195700	70452500	1910	1910	1910	1910	0
86	20241227	195600	70452500	1910	1910	1910	1910	0
87	20241227	195500	70452500	1910	1910	1910	1910	0
88	20241227	195400	70452500	1910	1910	1910	1910	0
89	20241227	195300	70452500	1910	1910	1910	1910	0
90	20241227	195200	70452500	1910	1910	1910	1910	0
91	20241227	195100	70452500	1910	1910	1910	1910	0
92	20241227	195000	70452500	1910	1910	1910	1910	1106
93	20241227	194900	70452500	1910	1910	1910	1910	0
94	20241227	194800	70452500	1910	1910	1910	1910	0
95	20241227	194700	70452500	1910	1910	1910	1910	0
96	20241227	194600	70452500	1910	1910	1910	1910	0
97	20241227	194500	70452500	1910	1910	1910	1910	0
98	20241227	194400	70452500	1910	1910	1910	1910	0
99	20241227	194300	70452500	1910	1910	1910	1910	0
100	20241227	194200	70452500	1910	1910	1910	1910	0
101	20241227	194100	70452500	1910	1910	1910	1910	0
102	20241227	194000	70452500	1910	1910	1910	1910	0
103	20241227	193900	70452500	1910	1910	1910	1910	0
104	20241227	193800	70452500	1910	1910	1910	1910	0
105	20241227	193700	70452500	1910	1910	1910	1910	0
106	20241227	193600	70452500	1910	1910	1910	1910	0
107	20241227	193500	70452500	1910	1910	1910	1910	0
108	20241227	193400	70452500	1910	1910	1910	1910	0
109	20241227	193300	70452500	1910	1910	1910	1910	0
110	20241227	193200	70452500	1910	1910	1910	1910	0
111	20241227	193100	70452500	1910	1910	1910	1910	0
112	20241227	193000	70452500	1910	1910	1910	1910	0
113	20241227	192900	70452500	1910	1910	1910	1910	0
114	20241227	192800	70452500	1910	1910	1910	1910	0
115	20241227	192700	70452500	1910	1910	1910	1910	0
116	20241227	192600	70452500	1910	1910	1910	1910	0
117	20241227	192500	70452500	1910	1910	1910	1910	0
118	20241227	192400	70452500	1910	1910	1910	1910	0
119	20241227	192300	70452500	1910	1910	1910	1910	0
120	20241227	192200	70452500	1910	1910	1910	1910	0
121	20241227	192100	70452500	1910	1910	1910	1910	0
122	20241227	192000	70452500	1910	1910	1910	1910	1106
123	20241227	191900	70452500	1910	1910	1910	1910	0
124	20241227	191800	70452500	1910	1910	1910	1910	0
125	20241227	191700	70452500	1910	1910	1910	1910	0
126	20241227	191600	70452500	1910	1910	1910	1910	0
127	20241227	191500	70452500	1910	1910	1910	1910	0
128	20241227	191400	70452500	1910	1910	1910	1910	0
129	20241227	191300	70452500	1910	1910	1910	1910	0
130	20241227	191200	70452500	1910	1910	1910	1910	0
131	20241227	191100	70452500	1910	1910	1910	1910	0
132	20241227	191000	70452500	1910	1910	1910	1910	0
133	20241227	190900	70452500	1910	1910	1910	1910	0
134	20241227	190800	70452500	1910	1910	1910	1910	0
135	20241227	190700	70452500	1910	1910	1910	1910	0
136	20241227	190600	70452500	1910	1910	1910	1910	0
137	20241227	190500	70452500	1910	1910	1910	1910	0
138	20241227	190400	70452500	1910	1910	1910	1910	0
139	20241227	190300	70452500	1910	1910	1910	1910	0
140	20241227	190200	70452500	1910	1910	1910	1910	0
141	20241227	190100	70452500	1910	1910	1910	1910	0
142	20241227	190000	70452500	1910	1910	1910	1910	0
143	20241227	185900	70452500	1910	1910	1910	1910	0
144	20241227	185800	70452500	1910	1910	1910	1910	0
145	20241227	185700	70452500	1910	1910	1910	1910	0
146	20241227	185600	70452500	1910	1910	1910	1910	0
147	20241227	185500	70452500	1910	1910	1910	1910	0
148	20241227	185400	70452500	1910	1910	1910	1910	0
149	20241227	185300	70452500	1910	1910	1910	1910	0
150	20241227	185200	70452500	1910	1910	1910	1910	0
151	20241227	185100	70452500	1910	1910	1910	1910	0
152	20241227	185000	70452500	1910	1910	1910	1910	1106
153	20241227	184900	70452500	1910	1910	1910	1910	0
154	20241227	184800	70452500	1910	1910	1910	1910	0
155	20241227	184700	70452500	1910	1910	1910	1910	0
156	20241227	184600	70452500	1910	1910	1910	1910	0
157	20241227	184500	70452500	1910	1910	1910	1910	0
158	20241227	184400	70452500	1910	1910	1910	1910	0
159	20241227	184300	70452500	1910	1910	1910	1910	0
160	20241227	184200	70452500	1910	1910	1910	1910	0
161	20241227	184100	70452500	1910	1910	1910	1910	0
162	20241227	184000	70452500	1910	1910	1910	1910	0
163	20241227	183900	70452500	1910	1910	1910	1910	0
164	20241227	183800	70452500	1910	1910	1910	1910	0
165	20241227	183700	70452500	1910	1910	1910	1910	0
166	20241227	183600	70452500	1910	1910	1910	1910	0
167	20241227	183500	70452500	1910	1910	1910	1910	0
168	20241227	183400	70452500	1910	1910	1910	1910	0
169	20241227	183300	70452500	1910	1910	1910	1910	0
170	20241227	183200	70452500	1910	1910	1910	1910	0
171	20241227	183100	70452500	1910	1910	1910	1910	0
172	20241227	183000	70452500	1910	1910	1910	1910	0
173	20241227	182900	70452500	1910	1910	1910	1910	0
174	20241227	182800	70452500	1910	1910	1910	1910	0
175	20241227	182700	70452500	1910	1910	1910	1910	0
176	20241227	182600	70452500	1910	1910	1910	1910	0
177	20241227	182500	70452500	1910	1910	1910	1910	0
178	20241227	182400	70452500	1910	1910	1910	1910	0
179	20241227	182300	70452500	1910	1910	1910	1910	0
180	20241227	182200	70452500	1910	1910	1910	1910	0
181	20241227	182100	70452500	1910	1910	1910	1910	0
182	20241227	182000	70452500	1910	1910	1910	1910	1106
183	20241227	181900	70452500	1910	1910	1910	1910	0
184	20241227	181800	70452500	1910	1910	1910	1910	0
185	20241227	181700	70452500	1910	1910	1910	1910	0
186	20241227	181600	70452500	1910	1910	1910	1910	0
187	20241227	181500	70452500	1910	1910	1910	1910	0
188	20241227	181400	70452500	1910	1910	1910	1910	0
189	20241227	181300	70452500	1910	1910	1910	1910	0
190	20241227	181200	70452500	1910	1910	1910	1910	0
191	20241227	181100	70452500	1910	1910	1910	1910	0
192	20241227	181000	70452500	1910	1910	1910	1910	0
193	20241227	180900	70452500	1910	1910	1910	1910	0
194	20241227	180800	70452500	1910	1910	1910	1910	0
195	20241227	180700	70452500	1910	1910	1910	1910	0
196	20241227	180600	70452500	1910	1910	1910	1910	0
197	20241227	180500	70452500	1910	1910	1910	1910	0
198	20241227	180400	70452500	1910	1910	1910	1910	0
199	20241227	180300	70452500	1910	1910	1910	1910	0
200	20241227	180200	70452500	1910	1910	1910	1910	0
201	20241227	180100	70452500	1910	1910	1910	1910	0
202	20241227	180000	70452500	1910	1910	1910	1910	0
203	20241227	175900	70452500	1910	1910	1910	1910	0
204	20241227	175800	70452500	1910	1910	1910	1910	0
205	20241227	175700	70452500	1910	1910	1910	1910	0
206	20241227	175600	70452500	1910	1910	1910	1910	0
207	20241227	175500	70452500	1910	1910	1910	1910	0
208	20241227	175400	70452500	1910	1910	1910	1910	0
209	20241227	175300	70452500	1910	1910	1910	1910	0
210	20241227	175200	70452500	1910	1910	1910	1910	0
211	20241227	175100	70452500	1910	1910	1910	1910	0
212	20241227	175000	70452500	1910	1910	1910	1910	1106
213	20241227	174900	70452500	1910	1910	1910	1910	0
214	20241227	174800	70452500	1910	1910	1910	1910	0
215	20241227	174700	70452500	1910	1910	1910	1910	0
216	20241227	174600	70452500	1910	1910	1910	1910	0
217	20241227	174500	70452500	1910	1910	1910	1910	0
218	20241227	174400	70452500	1910	1910	1910	1910	0
219	20241227	174300	70452500	1910	1910	1910	1910	0
220	20241227	174200	70452500	1910	1910	1910	1910	0
221	20241227	174100	70452500	1910	1910	1910	1910	0
222	20241227	174000	70452500	1910	1910	1910	1910	0
223	20241227	173900	70452500	1910	1910	1910	1910	0
224	20241227	173800	70452500	1910	1910	1910	1910	0
225	20241227	173700	70452500	1910	1910	1910	1910	0
226	20241227	173600	70452500	1910	1910	1910	1910	0
227	20241227	173500	70452500	1910	1910	1910	1910	0
228	20241227	173400	70452500	1910	1910	1910	1910	0
229	20241227	173300	70452500	1910	1910	1910	1910	0
230	20241227	173200	70452500	1910	1910	1910	1910	0
231	20241227	173100	70452500	1910	1910	1910	1910	0
232	20241227	173000	70452500	1910	1910	1910	1910	0
233	20241227	172900	70452500	1910	1910	1910	1910	0
234	20241227	172800	70452500	1910	1910	1910	1910	0
235	20241227	172700	70452500	1910	1910	1910	1910	0
236	20241227	172600	70452500	1910	1910	1910	1910	0
237	20241227	172500	70452500	1910	1910	1910	1910	0
238	20241227	172400	70452500	1910	1910	1910	1910	0
239	20241227	172300	70452500	1910	1910	1910	1910	0
240	20241227	172200	70452500	1910	1910	1910	1910	0
241	20241227	172100	70452500	1910	1910	1910	1910	0
242	20241227	172000	70452500	1910	1910	1910	1910	1106
243	20241227	171900	70452500	1910	1910	1910	1910	0
244	20241227	171800	70452500	1910	1910	1910	1910	0
245	20241227	171700	70452500	1910	1910	1910	1910	0
246	20241227	171600	70452500	1910	1910	1910	1910	0
247	20241227	171500	70452500	1910	1910	1910	1910	0
248	20241227	171400	70452500	1910	1910	1910	1910	0
249	20241227	171300	70452500	1910	1910	1910	1910	0
250	20241227	171200	70452500	1910	1910	1910	1910	0
251	20241227	171100	70452500	1910	1910	1910	1910	0
252	20241227	171000	70452500	1910	1910	1910	1910	0
253	20241227	170900	70452500	1910	1910	1910	1910	0
254	20241227	170800	70452500	1910	1910	1910	1910	0
255	20241227	170700	70452500	1910	1910	1910	1910	0
256	20241227	170600	70452500	1910	1910	1910	1910	0
257	20241227	170500	70452500	1910	1910	1910	1910	0
258	20241227	170400	70452500	1910	1910	1910	1910	0
259	20241227	170300	70452500	1910	1910	1910	1910	0
260	20241227	170200	70452500	1910	1910	1910	1910	0
261	20241227	170100	70452500	1910	1910	1910	1910	0
262	20241227	170000	70452500	1910	1910	1910	1910	0
263	20241227	165900	70452500	1910	1910	1910	1910	0
264	20241227	165800	70452500	1910	1910	1910	1910	0
265	20241227	165700	70452500	1910	1910	1910	1910	0
266	20241227	165600	70452500	1910	1910	1910	1910	0
267	20241227	165500	70452500	1910	1910	1910	1910	0
268	20241227	165400	70452500	1910	1910	1910	1910	0
269	20241227	165300	70452500	1910	1910	1910	1910	0
270	20241227	165200	70452500	1910	1910	1910	1910	0
271	20241227	165100	70452500	1910	1910	1910	1910	0
272	20241227	165000	70452500	1910	1910	1910	1910	1106
273	20241227	164900	70452500	1910	1910	1910	1910	0
274	20241227	164800	70452500	1910	1910	1910	1910	0
275	20241227	164700	70452500	1910	1910	1910	1910	0
276	20241227	164600	70452500	1910	1910	1910	1910	0
277	20241227	164500	70452500	1910	1910	1910	1910	0
278	20241227	164400	70452500	1910	1910	1910	1910	0
279	20241227	164300	70452500	1910	1910	1910	1910	0
280	20241227	164200	70452500	1910	1910	1910	1910	0
281	20241227	164100	70452500	1910	1910	1910	1910	0
282	20241227	164000	70452500	1910	1910	1910	1910	0
283	20241227	163900	70452500	1910	1910	1910	1910	0
284	20241227	163800	70452500	1910	1910	1910	1910	0
285	20241227	163700	70452500	1910	1910	1910	1910	0
286	20241227	163600	70452500	1910	1910	1910	1910	0
287	20241227	163500	70452500	1910	1910	1910	1910	0
288	20241227	163400	70452500	1910	1910	1910	1910	0
289	20241227	163300	70452500	1910	1910	1910	1910	0
290	20241227	163200	70452500	1910	1910	1910	1910	0
291	20241227	163100	70452500	1910	1910	1910	1910	0
292	20241227	163000	70452500	1910	1910	1910	1910	0
293	20241227	162900	70452500	1910	1910	1910	1910	0
294	20241227	162800	70452500	1910	1910	1910	1910	0
295	20241227	162700	70452500	1910	1910	1910	1910	0
296	20241227	162600	70452500	1910	1910	1910	1910	0
297	20241227	162500	70452500	1910	1910	1910	1910	0
298	20241227	162400	70452500	1910	1910	1910	1910	0
299	20241227	162300	70452500	1910	1910	1910	1910	0
300	20241227	162200	70452500	1910	1910	1910	1910	0
301	20241227	162100	70452500	1910	1910	1910	1910	0
302	20241227	162000	70452500	1910	1910	1910	1910	1106
303	20241227	161900	70452500	1910	1910	1910	1910	0
304	20241227	161800	70452500	1910	1910	1910	1910	0
305	20241227	161700	70452500	1910	1910	1910	1910	0
306	20241227	161600	70452500	1910	1910	1910	1910	0
307	20241227	161500	70452500	1910	1910	1910	1910	0
308	20241227	161400	70452500	1910	1910	1910	1910	0
309	20241227	161300	70452500	1910	1910	1910	1910	0
310	20241227	161200	70452500	1910	1910	1910	1910	0
311	20241227	161100	70452500	1910	1910	1910	1910	0
312	20241227	161000	70452500	1910	1910	1910	1910	0
313	20241227	160900	70452500	1910	1910	1910	1910	0
314	20241227	160800	70452500	1910	1910	1910	1910	0
315	20241227	160700	70452500	1910	1910	1910	1910	0
316	20241227	160600	70452500	1910	1910	1910	1910	0
317	20241227	160500	70452500	1910	1910	1910	1910	0
318	20241227	160400	70452500	1910	1910	1910	1910	0
319	20241227	160300	70452500	1910	1910	1910	1910	0
320	20241227	160200	70452500	1910	1910	1910	1910	0
321	20241227	160100	70452500	1910	1910	1910	1910	0
322	20241227	160000	70452500	1910	1910	1910	1910	0
323	20241227	155900	70452500	1910	1910	1910	1910	0
324	20241227	155800	70452500	1910	1910	1910	1910	0
325	20241227	155700	70452500	1910	1910	1910	1910	0
326	20241227	155600	70452500	1910	1910	1910	1910	0
327	20241227	155500	70452500	1910	1910	1910	1910	0
328	20241227	155400	70452500	1910	1910	1910	1910	0
329	20241227	155300	70452500	1910	1910	1910	1910	0
330	20241227	155200	70452500	1910	1910	1910	1910	0
331	20241227	155100	70452500	1910	1910	1910	1910	0
332	20241227	155000	70452500	1910	1910	1910	1910	1106
333	20241227	154900	70452500	1910	1910	1910	1910	0
334	20241227	154800	70452500	1910	1910	1910	1910	0
335	20241227	154700	70452500	1910	1910	1910	1910	0
336	20241227	154600	70452500	1910	1910	1910	1910	0
337	20241227	154500	70452500	1910	1910	1910	1910	0
338	20241227	154400	70452500	1910	1910	1910	1910	0
339	20241227	154300	70452500	1910	1910	1910	1910	0
340	20241227	154200	70452500	1910	1910	1910	1910	0
341	20241227	154100	70452500	1910	1910	1910	1910	0
342	20241227	154000	70452500	1910	1910	1910	1910	0
343	20241227	153900	70452500	1910	1910	1910	1910	0
344	20241227	153800	70452500	1910	1910	1910	1910	0
345	20241227	153700	70452500	1910	1910	1910	1910	0
346	20241227	153600	70452500	1910	1910	1910	1910	0
347	20241227	153500	70452500	1910	1910	1910	1910	0
348	20241227	153400	70452500	1910	1910	1910	1910	0
349	20241227	153300	70452500	1910	1910	1910	1910	0
350	20241227	153200	70452500	1910	1910	1910	1910	0
351	20241227	153100	70452500	1910	1910	1910	1910	0
352	20241227	153000	70452500	1910	1910	1910	1910	1106
353	20241227	152900	68340040	1885	1885	1885	1885	0
354	20241227	152800	68340040	1885	1885	1885	1885	0
355	20241227	152700	68340040	1885	1885	1885	1885	0
356	20241227	152600	68340040	1885	1885	1885	1885	0
357	20241227	152500	68340040	1885	1885	1885	1885	0
358	20241227	152400	68340040	1885	1885	1885	1885	0
359	20241227	152300	68340040	1885	1885	1885	1885	0
360	20241227	152200	68340040	1885	1885	1885	1885	0
361	20241227	152100	68340040	1885	1885	1885	1885	0
362	20241227	152000	68340040	1885	1885	1885	1885	0
363	20241227	151900	68340040	1885	1885	1885	1885	72
364	20241227	151800	68204320	1883	1883	1883	1883	0
365	20241227	151700	68204320	1883	1883	1883	1883	0
366	20241227	151600	68204320	1883	1883	1883	1883	200
367	20241227	151500	67827720	1883	1883	1883	1883	0
368	20241227	151400	67827720	1883	1883	1883	1883	0
369	20241227	151300	67827720	1883	1883	1883	1883	0
370	20241227	151200	67827720	1883	1883	1883	1883	786
371	20241227	151100	66347682	1883	1883	1883	1883	0
372	20241227	151000	66347682	1883	1883	1883	1883	0
373	20241227	150900	66347682	1883	1883	1883	1883	0
374	20241227	150800	66347682	1883	1883	1883	1883	1
375	20241227	150700	66345799	1882	1882	1882	1882	306
376	20241227	150600	65769907	1882	1882	1882	1882	0
377	20241227	150500	65769907	1882	1882	1882	1882	1
378	20241227	150400	65768025	1882	1882	1882	1882	7
379	20241227	150300	65754851	1881	1881	1881	1881	100
380	20241227	150200	65566751	1883	1883	1883	1883	7
381	20241227	150100	65553570	1882	1882	1882	1882	326
382	20241227	150000	64940038	1883	1883	1883	1883	0
383	20241227	145900	64940038	1883	1883	1883	1883	2
384	20241227	145800	64936272	1883	1883	1883	1883	0
385	20241227	145700	64936272	1883	1883	1883	1883	0
386	20241227	145600	64936272	1883	1883	1883	1883	0
387	20241227	145500	64936272	1883	1883	1883	1883	100
388	20241227	145400	64747972	1883	1883	1883	1883	100
389	20241227	145300	64559672	1883	1883	1883	1883	0
390	20241227	145200	64559672	1883	1882	1883	1882	124
391	20241227	145100	64326299	1882	1882	1882	1882	450
392	20241227	145000	63479399	1882	1883	1883	1882	1913
393	20241227	144900	59878933	1891	1891	1891	1891	0
394	20241227	144800	59878933	1891	1891	1891	1891	0
395	20241227	144700	59878933	1891	1891	1891	1891	1
396	20241227	144600	59877042	1882	1882	1882	1882	0
397	20241227	144500	59877042	1882	1882	1882	1882	0
398	20241227	144400	59877042	1882	1882	1882	1882	0
399	20241227	144300	59877042	1882	1882	1882	1882	0
400	20241227	144200	59877042	1882	1882	1882	1882	0
401	20241227	144100	59877042	1882	1882	1882	1882	0
402	20241227	144000	59877042	1882	1882	1882	1882	3
403	20241227	143900	59871396	1882	1882	1882	1882	0
404	20241227	143800	59871396	1882	1882	1882	1882	0
405	20241227	143700	59871396	1882	1882	1882	1882	0
406	20241227	143600	59871396	1882	1882	1882	1882	0
407	20241227	143500	59871396	1882	1882	1882	1882	0
408	20241227	143400	59871396	1882	1882	1882	1882	0
409	20241227	143300	59871396	1882	1882	1882	1882	400
410	20241227	143200	59118596	1891	1891	1891	1891	0
411	20241227	143100	59118596	1891	1891	1891	1891	1
412	20241227	143000	59116705	1891	1891	1891	1891	8
413	20241227	142900	59101577	1891	1891	1891	1891	3
414	20241227	142800	59095904	1894	1894	1894	1894	0
415	20241227	142700	59095904	1894	1894	1894	1894	0
416	20241227	142600	59095904	1894	1894	1894	1894	0
417	20241227	142500	59095904	1894	1894	1894	1894	1
418	20241227	142400	59094010	1894	1894	1894	1894	0
419	20241227	142300	59094010	1894	1894	1894	1894	0
420	20241227	142200	59094010	1894	1894	1894	1894	0
421	20241227	142100	59094010	1894	1894	1894	1894	0
422	20241227	142000	59094010	1894	1894	1894	1894	0
423	20241227	141900	59094010	1894	1894	1894	1894	0
424	20241227	141800	59094010	1894	1894	1894	1894	3
425	20241227	141700	59088328	1894	1894	1894	1894	0
426	20241227	141600	59088328	1894	1894	1894	1894	0
427	20241227	141500	59088328	1894	1894	1894	1894	0
428	20241227	141400	59088328	1894	1894	1894	1894	0
429	20241227	141300	59088328	1894	1894	1894	1894	4
430	20241227	141200	59080752	1894	1894	1894	1894	6
431	20241227	141100	59069388	1881	1881	1881	1881	0
432	20241227	141000	59069388	1881	1881	1881	1881	0
433	20241227	140900	59069388	1881	1881	1881	1881	20
434	20241227	140800	59031768	1894	1894	1894	1894	0
435	20241227	140700	59031768	1894	1894	1894	1894	20
436	20241227	140600	58993888	1894	1894	1894	1894	20
437	20241227	140500	58956008	1894	1894	1894	1894	0
438	20241227	140400	58956008	1894	1894	1894	1894	10
439	20241227	140300	58937068	1880	1880	1880	1880	0
440	20241227	140200	58937068	1880	1880	1880	1880	0
441	20241227	140100	58937068	1880	1880	1880	1880	230
442	20241227	140000	58504668	1880	1883	1883	1880	6320
443	20241227	135900	46620425	1883	1883	1883	1883	0
444	20241227	135800	46620425	1883	1883	1883	1883	0
445	20241227	135700	46620425	1883	1883	1883	1883	0
446	20241227	135600	46620425	1883	1883	1883	1883	0
447	20241227	135500	46620425	1883	1883	1883	1883	0
448	20241227	135400	46620425	1883	1883	1883	1883	0
449	20241227	135300	46620425	1883	1883	1883	1883	0
450	20241227	135200	46620425	1883	1883	1883	1883	17
451	20241227	135100	46588414	1883	1883	1883	1883	17
452	20241227	135000	46556403	1900	1900	1900	1900	0
453	20241227	134900	46556403	1900	1900	1900	1882	392
454	20241227	134800	45818497	1900	1882	1900	1882	258
455	20241227	134700	45332923	1883	1883	1883	1883	2000
456	20241227	134600	41566923	1883	1884	1884	1883	406
457	20241227	134500	40802149	1900	1900	1900	1900	0
458	20241227	134400	40802149	1900	1894	1900	1894	100
459	20241227	134300	40612335	1894	1894	1894	1894	0
460	20241227	134200	40612335	1894	1894	1894	1894	0
461	20241227	134100	40612335	1894	1894	1894	1894	0
462	20241227	134000	40612335	1894	1894	1894	1894	10
463	20241227	133900	40593395	1894	1894	1894	1894	0
464	20241227	133800	40593395	1894	1894	1894	1894	0
465	20241227	133700	40593395	1894	1894	1894	1894	0
466	20241227	133600	40593395	1894	1894	1894	1894	0
467	20241227	133500	40593395	1894	1894	1894	1894	10
468	20241227	133400	40574455	1894	1894	1894	1894	0
469	20241227	133300	40574455	1894	1894	1894	1894	0
470	20241227	133200	40574455	1894	1894	1894	1894	0
471	20241227	133100	40574455	1894	1894	1894	1894	10
472	20241227	133000	40555515	1894	1894	1894	1894	0
473	20241227	132900	40555515	1894	1894	1894	1884	205
474	20241227	132800	40169205	1894	1894	1894	1894	0
475	20241227	132700	40169205	1894	1894	1894	1894	0
476	20241227	132600	40169205	1894	1894	1894	1894	0
477	20241227	132500	40169205	1894	1894	1894	1894	0
478	20241227	132400	40169205	1894	1894	1894	1894	1
479	20241227	132300	40167311	1894	1884	1894	1883	109
480	20241227	132200	39961955	1894	1894	1894	1894	0
481	20241227	132100	39961955	1894	1894	1894	1894	10
482	20241227	132000	39943015	1883	1894	1894	1883	101
483	20241227	131900	39752821	1894	1884	1894	1883	654
484	20241227	131800	38521230	1883	1883	1883	1883	0
485	20241227	131700	38521230	1883	1883	1883	1883	0
486	20241227	131600	38521230	1883	1883	1883	1883	0
487	20241227	131500	38521230	1883	1883	1883	1883	0
488	20241227	131400	38521230	1883	1883	1883	1883	0
489	20241227	131300	38521230	1883	1883	1883	1883	0
490	20241227	131200	38521230	1883	1883	1883	1883	0
491	20241227	131100	38521230	1883	1883	1883	1883	0
492	20241227	131000	38521230	1883	1883	1883	1883	0
493	20241227	130900	38521230	1883	1883	1883	1883	0
494	20241227	130800	38521230	1883	1883	1883	1883	0
495	20241227	130700	38521230	1883	1883	1883	1883	0
496	20241227	130600	38521230	1883	1890	1890	1883	1311
497	20241227	130500	36050584	1893	1893	1893	1893	571
498	20241227	130400	34969681	1893	1893	1893	1893	0
499	20241227	130300	34969681	1893	1893	1893	1893	0
500	20241227	130200	34969681	1893	1893	1893	1893	65
501	20241227	130100	34846636	1911	1911	1911	1911	0
502	20241227	130000	34846636	1911	1911	1911	1911	0
503	20241227	125900	34846636	1911	1911	1911	1911	0
504	20241227	125800	34846636	1911	1911	1911	1911	0
505	20241227	125700	34846636	1911	1911	1911	1911	0
506	20241227	125600	34846636	1911	1911	1911	1911	0
507	20241227	125500	34846636	1911	1911	1911	1911	0
508	20241227	125400	34846636	1911	1911	1911	1911	0
509	20241227	125300	34846636	1911	1911	1911	1911	0
510	20241227	125200	34846636	1911	1911	1911	1911	0
511	20241227	125100	34846636	1911	1911	1911	1911	0
512	20241227	125000	34846636	1911	1911	1911	1911	0
513	20241227	124900	34846636	1911	1911	1911	1911	1
514	20241227	124800	34844725	1896	1896	1896	1896	0
515	20241227	124700	34844725	1896	1896	1896	1896	0
516	20241227	124600	34844725	1896	1896	1896	1896	0
517	20241227	124500	34844725	1896	1896	1896	1896	0
518	20241227	124400	34844725	1896	1896	1896	1896	0
519	20241227	124300	34844725	1896	1896	1896	1896	0
520	20241227	124200	34844725	1896	1896	1896	1896	0
521	20241227	124100	34844725	1896	1896	1896	1896	2
522	20241227	124000	34840933	1896	1896	1896	1896	0
523	20241227	123900	34840933	1896	1896	1896	1896	4
524	20241227	123800	34833349	1913	1913	1913	1913	0
525	20241227	123700	34833349	1913	1913	1913	1913	0
526	20241227	123600	34833349	1913	1913	1913	1913	0
527	20241227	123500	34833349	1913	1895	1913	1895	118
528	20241227	123400	34609579	1885	1885	1885	1885	0
529	20241227	123300	34609579	1885	1885	1885	1885	0
530	20241227	123200	34609579	1885	1885	1885	1885	0
531	20241227	123100	34609579	1885	1885	1885	1885	0
532	20241227	123000	34609579	1885	1885	1885	1885	0
533	20241227	122900	34609579	1885	1885	1885	1885	0
534	20241227	122800	34609579	1885	1885	1885	1885	0
535	20241227	122700	34609579	1885	1885	1885	1885	0
536	20241227	122600	34609579	1885	1885	1885	1885	0
537	20241227	122500	34609579	1885	1885	1885	1885	0
538	20241227	122400	34609579	1885	1885	1885	1885	0
539	20241227	122300	34609579	1885	1885	1885	1885	33
540	20241227	122200	34547374	1895	1895	1895	1895	0
541	20241227	122100	34547374	1895	1895	1895	1895	0
542	20241227	122000	34547374	1895	1895	1895	1895	0
543	20241227	121900	34547374	1895	1895	1895	1895	100
544	20241227	121800	34357874	1895	1895	1895	1895	300
545	20241227	121700	33789374	1895	1895	1895	1895	290
546	20241227	121600	33239824	1885	1885	1885	1885	0
547	20241227	121500	33239824	1885	1885	1885	1885	128
548	20241227	121400	32998544	1885	1885	1885	1885	6
549	20241227	121300	32987234	1884	1884	1884	1884	0
550	20241227	121200	32987234	1884	1884	1884	1884	0
551	20241227	121100	32987234	1884	1884	1884	1884	0
552	20241227	121000	32987234	1884	1884	1884	1884	347
553	20241227	120900	32333486	1895	1895	1895	1895	0
554	20241227	120800	32333486	1895	1896	1896	1895	2
555	20241227	120700	32329695	1884	1884	1884	1884	0
556	20241227	120600	32329695	1884	1884	1884	1884	21
557	20241227	120500	32290131	1884	1884	1884	1884	30
558	20241227	120400	32233611	1884	1884	1884	1884	30
559	20241227	120300	32177091	1896	1896	1896	1896	0
560	20241227	120200	32177091	1896	1896	1896	1896	0
561	20241227	120100	32177091	1896	1896	1896	1896	1
562	20241227	120000	32175195	1885	1885	1885	1885	0
563	20241227	115900	32175195	1885	1890	1890	1885	1081
564	20241227	115800	30132159	1895	1895	1895	1895	5
565	20241227	115700	30122684	1896	1896	1896	1896	0
566	20241227	115600	30122684	1896	1896	1896	1896	0
567	20241227	115500	30122684	1896	1896	1896	1896	0
568	20241227	115400	30122684	1896	1896	1896	1896	0
569	20241227	115300	30122684	1896	1896	1896	1896	0
570	20241227	115200	30122684	1896	1896	1896	1896	0
571	20241227	115100	30122684	1896	1896	1896	1896	0
572	20241227	115000	30122684	1896	1896	1896	1896	0
573	20241227	114900	30122684	1896	1896	1896	1896	0
574	20241227	114800	30122684	1896	1896	1896	1896	0
575	20241227	114700	30122684	1896	1896	1896	1896	5
576	20241227	114600	30113204	1883	1893	1893	1883	617
577	20241227	114500	28950383	1896	1896	1896	1896	0
578	20241227	114400	28950383	1896	1896	1896	1896	1
579	20241227	114300	28948487	1893	1893	1893	1893	0
580	20241227	114200	28948487	1893	1893	1893	1893	5
581	20241227	114100	28939022	1896	1896	1896	1896	2
582	20241227	114000	28935230	1897	1893	1897	1893	81
583	20241227	113900	28781577	1893	1893	1893	1893	0
584	20241227	113800	28781577	1893	1893	1893	1893	0
585	20241227	113700	28781577	1893	1893	1893	1893	0
586	20241227	113600	28781577	1893	1893	1893	1893	0
587	20241227	113500	28781577	1893	1893	1893	1893	0
588	20241227	113400	28781577	1893	1893	1893	1893	1
589	20241227	113300	28779684	1893	1893	1893	1893	0
590	20241227	113200	28779684	1893	1893	1893	1893	0
591	20241227	113100	28779684	1893	1893	1893	1893	0
592	20241227	113000	28779684	1893	1894	1894	1893	2
593	20241227	112900	28775897	1893	1892	1897	1892	24
594	20241227	112800	28730388	1890	1894	1894	1890	14
595	20241227	112700	28703900	1894	1894	1894	1894	5
596	20241227	112600	28694430	1894	1894	1894	1893	5
597	20241227	112500	28684961	1894	1894	1894	1894	2
598	20241227	112400	28681173	1894	1894	1894	1894	0
599	20241227	112300	28681173	1894	1894	1894	1894	0
600	20241227	112200	28681173	1894	1894	1894	1894	0
601	20241227	112100	28681173	1894	1899	1899	1894	2
602	20241227	112000	28677380	1896	1896	1896	1896	1
603	20241227	111900	28675484	1897	1897	1897	1897	0
604	20241227	111800	28675484	1897	1897	1897	1897	0
605	20241227	111700	28675484	1897	1897	1897	1897	0
606	20241227	111600	28675484	1897	1897	1897	1897	0
607	20241227	111500	28675484	1897	1897	1897	1897	0
608	20241227	111400	28675484	1897	1897	1897	1897	0
609	20241227	111300	28675484	1897	1897	1897	1897	0
610	20241227	111200	28675484	1897	1897	1897	1897	0
611	20241227	111100	28675484	1897	1897	1897	1897	0
612	20241227	111000	28675484	1897	1892	1897	1892	2
613	20241227	110900	28671695	1892	1892	1892	1892	2
614	20241227	110800	28667911	1891	1894	1894	1891	7
615	20241227	110700	28654659	1895	1897	1897	1895	5
616	20241227	110600	28645178	1895	1896	1896	1894	6
617	20241227	110500	28633806	1896	1895	1896	1895	3
618	20241227	110400	28628120	1893	1893	1893	1893	1
619	20241227	110300	28626227	1893	1893	1893	1893	1
620	20241227	110200	28624334	1912	1896	1912	1896	2
621	20241227	110100	28620526	1915	1915	1915	1899	11
622	20241227	110000	28599477	1915	1899	1919	1899	11
623	20241227	105900	28578441	1919	1900	1920	1900	134
624	20241227	105800	28323370	1905	1905	1905	1905	1
625	20241227	105700	28321465	1905	1905	1905	1905	1
626	20241227	105600	28319560	1891	1891	1891	1891	147
627	20241227	105500	28041583	1893	1893	1893	1893	0
628	20241227	105400	28041583	1893	1896	1896	1893	2
629	20241227	105300	28037794	1914	1893	1914	1893	51
630	20241227	105200	27940521	1899	1899	1899	1899	0
631	20241227	105100	27940521	1899	1899	1899	1899	3
632	20241227	105000	27934824	1899	1899	1899	1899	0
633	20241227	104900	27934824	1899	1899	1899	1899	6
634	20241227	104800	27923430	1899	1899	1899	1899	300
635	20241227	104700	27353730	1899	1899	1899	1899	0
636	20241227	104600	27353730	1899	1899	1899	1899	1
637	20241227	104500	27351831	1895	1895	1895	1895	50
638	20241227	104400	27257081	1899	1897	1899	1897	6
639	20241227	104300	27245697	1897	1898	1898	1897	105
640	20241227	104200	27046412	1898	1896	1898	1896	2
641	20241227	104100	27042618	1898	1898	1898	1898	1
642	20241227	104000	27040720	1899	1898	1899	1898	52
643	20241227	103900	26941981	1898	1899	1899	1898	182
644	20241227	103800	26596364	1912	1912	1912	1912	1
645	20241227	103700	26594452	1899	1902	1902	1899	409
646	20241227	103600	25817458	1918	1918	1918	1918	0
647	20241227	103500	25817458	1918	1918	1918	1918	52
648	20241227	103400	25717722	1918	1918	1918	1918	11
649	20241227	103300	25696624	1918	1918	1918	1902	3
650	20241227	103200	25690886	1920	1920	1920	1920	10
651	20241227	103100	25671686	1920	1920	1920	1920	0
652	20241227	103000	25671686	1920	1920	1920	1920	0
653	20241227	102900	25671686	1920	1920	1920	1920	0
654	20241227	102800	25671686	1920	1902	1920	1902	371
655	20241227	102700	24966026	1920	1920	1920	1920	0
656	20241227	102600	24966026	1920	1920	1920	1920	1
657	20241227	102500	24964106	1902	1920	1920	1902	55
658	20241227	102400	24859478	1902	1902	1902	1902	400
659	20241227	102300	24098678	1921	1921	1921	1921	1
660	20241227	102200	24096757	1902	1902	1902	1902	0
661	20241227	102100	24096757	1902	1902	1902	1902	137
662	20241227	102000	23836183	1919	1919	1919	1919	0
663	20241227	101900	23836183	1919	1919	1919	1919	0
664	20241227	101800	23836183	1919	1919	1919	1919	0
665	20241227	101700	23836183	1919	1919	1919	1919	1
666	20241227	101600	23834264	1902	1902	1902	1902	1
667	20241227	101500	23832362	1921	1921	1921	1921	0
668	20241227	101400	23832362	1921	1921	1921	1921	0
669	20241227	101300	23832362	1921	1921	1921	1921	0
670	20241227	101200	23832362	1921	1921	1921	1921	0
671	20241227	101100	23832362	1921	1921	1921	1921	0
672	20241227	101000	23832362	1921	1921	1921	1921	0
673	20241227	100900	23832362	1921	1921	1921	1921	1
674	20241227	100800	23830441	1921	1921	1921	1921	0
675	20241227	100700	23830441	1921	1921	1921	1921	0
676	20241227	100600	23830441	1921	1921	1921	1921	0
677	20241227	100500	23830441	1921	1921	1921	1921	0
678	20241227	100400	23830441	1921	1921	1921	1921	0
679	20241227	100300	23830441	1921	1921	1921	1921	0
680	20241227	100200	23830441	1921	1921	1921	1921	0
681	20241227	100100	23830441	1921	1921	1921	1921	0
682	20241227	100000	23830441	1921	1921	1921	1921	1
683	20241227	095900	23828520	1921	1920	1921	1920	100
684	20241227	095800	23636429	1920	1920	1920	1920	101
685	20241227	095700	23442509	1920	1919	1920	1919	300
686	20241227	095600	22866524	1919	1919	1919	1919	2
687	20241227	095500	22862686	1919	1919	1919	1919	1
688	20241227	095400	22860767	1919	1919	1919	1919	0
689	20241227	095300	22860767	1919	1919	1919	1919	0
690	20241227	095200	22860767	1919	1919	1919	1919	0
691	20241227	095100	22860767	1919	1919	1919	1919	0
692	20241227	095000	22860767	1919	1919	1919	1919	0
693	20241227	094900	22860767	1919	1919	1919	1919	6
694	20241227	094800	22849253	1915	1915	1915	1915	10
695	20241227	094700	22830103	1919	1919	1919	1919	0
696	20241227	094600	22830103	1919	1919	1919	1919	1
697	20241227	094500	22828184	1919	1919	1919	1919	0
698	20241227	094400	22828184	1919	1919	1919	1919	5
699	20241227	094300	22818589	1919	1919	1919	1919	2
700	20241227	094200	22814751	1919	1918	1919	1918	24
701	20241227	094100	22768700	1918	1918	1918	1918	0
702	20241227	094000	22768700	1918	1918	1918	1918	0
703	20241227	093900	22768700	1918	1918	1918	1918	0
704	20241227	093800	22768700	1918	1918	1918	1918	0
705	20241227	093700	22768700	1918	1918	1918	1918	0
706	20241227	093600	22768700	1918	1918	1918	1918	1
707	20241227	093500	22766782	1918	1918	1918	1918	3
708	20241227	093400	22761028	1918	1918	1919	1918	530
709	20241227	093300	21744459	1918	1918	1918	1918	2
710	20241227	093200	21740623	1918	1918	1918	1918	301
711	20241227	093100	21163305	1918	1913	1919	1913	14
712	20241227	093000	21136449	1910	1895	1910	1895	108
713	20241227	092900	20931707	1895	1891	1895	1891	3
714	20241227	092800	20926030	1891	1891	1891	1884	604
715	20241227	092700	19786466	1891	1885	1891	1885	12
716	20241227	092600	19763828	1884	1885	1885	1884	210
717	20241227	092500	19367997	1886	1891	1891	1886	7375
718	20241227	092400	5457672	1891	1891	1891	1885	9
719	20241227	092300	5440659	1891	1891	1891	1891	3
720	20241227	092200	5434986	1890	1890	1890	1890	0
721	20241227	092100	5434986	1890	1890	1890	1890	1
722	20241227	092000	5433096	1885	1889	1889	1885	363
723	20241227	091900	4748310	1891	1891	1891	1891	0
724	20241227	091800	4748310	1891	1891	1891	1891	1
725	20241227	091700	4746419	1891	1889	1891	1889	217
726	20241227	091600	4336504	1889	1890	1890	1889	1006
727	20241227	091500	2436168	1890	1890	1890	1890	0
728	20241227	091400	2436168	1890	1889	1890	1889	6
729	20241227	091300	2424831	1891	1890	1891	1890	15
730	20241227	091200	2396480	1885	1885	1885	1885	39
731	20241227	091100	2322965	1891	1891	1891	1891	1
732	20241227	091000	2321074	1891	1892	1892	1891	2
733	20241227	090900	2317291	1892	1891	1892	1891	9
734	20241227	090800	2300264	1885	1887	1887	1885	411
735	20241227	090700	1525028	1888	1890	1890	1888	71
736	20241227	090600	1390844	1892	1896	1896	1892	32
737	20241227	090500	1330235	1900	1902	1902	1898	59
738	20241227	090400	1218144	1905	1905	1905	1905	1
739	20241227	090300	1216239	1922	1922	1922	1922	0
740	20241227	090200	1216239	1922	1922	1922	1922	0
741	20241227	090100	1216239	1922	1919	1922	1900	136
742	20241227	090000	957600	1900	1900	1900	1900	504