KissMeData/130740/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	202500	117471163	1877	1877	1877	1877	4224
3	20241223	202400	117471163	1877	1877	1877	1877	0
4	20241223	202300	117471163	1877	1877	1877	1877	0
5	20241223	202200	117471163	1877	1877	1877	1877	0
6	20241223	202100	117471163	1877	1877	1877	1877	0
7	20241223	202000	117471163	1877	1877	1877	1877	0
8	20241223	201900	117471163	1877	1877	1877	1877	0
9	20241223	201800	117471163	1877	1877	1877	1877	0
10	20241223	201700	117471163	1877	1877	1877	1877	0
11	20241223	201600	117471163	1877	1877	1877	1877	0
12	20241223	201500	117471163	1877	1877	1877	1877	0
13	20241223	201400	117471163	1877	1877	1877	1877	0
14	20241223	201300	117471163	1877	1877	1877	1877	0
15	20241223	201200	117471163	1877	1877	1877	1877	0
16	20241223	201100	117471163	1877	1877	1877	1877	0
17	20241223	201000	117471163	1877	1877	1877	1877	0
18	20241223	200900	117471163	1877	1877	1877	1877	0
19	20241223	200800	117471163	1877	1877	1877	1877	0
20	20241223	200700	117471163	1877	1877	1877	1877	0
21	20241223	200600	117471163	1877	1877	1877	1877	0
22	20241223	200500	117471163	1877	1877	1877	1877	0
23	20241223	200400	117471163	1877	1877	1877	1877	0
24	20241223	200300	117471163	1877	1877	1877	1877	0
25	20241223	200200	117471163	1877	1877	1877	1877	0
26	20241223	200100	117471163	1877	1877	1877	1877	0
27	20241223	200000	117471163	1877	1877	1877	1877	0
28	20241223	195900	117471163	1877	1877	1877	1877	0
29	20241223	195800	117471163	1877	1877	1877	1877	0
30	20241223	195700	117471163	1877	1877	1877	1877	0
31	20241223	195600	117471163	1877	1877	1877	1877	0
32	20241223	195500	117471163	1877	1877	1877	1877	4224
33	20241223	195400	117471163	1877	1877	1877	1877	0
34	20241223	195300	117471163	1877	1877	1877	1877	0
35	20241223	195200	117471163	1877	1877	1877	1877	0
36	20241223	195100	117471163	1877	1877	1877	1877	0
37	20241223	195000	117471163	1877	1877	1877	1877	0
38	20241223	194900	117471163	1877	1877	1877	1877	0
39	20241223	194800	117471163	1877	1877	1877	1877	0
40	20241223	194700	117471163	1877	1877	1877	1877	0
41	20241223	194600	117471163	1877	1877	1877	1877	0
42	20241223	194500	117471163	1877	1877	1877	1877	0
43	20241223	194400	117471163	1877	1877	1877	1877	0
44	20241223	194300	117471163	1877	1877	1877	1877	0
45	20241223	194200	117471163	1877	1877	1877	1877	0
46	20241223	194100	117471163	1877	1877	1877	1877	0
47	20241223	194000	117471163	1877	1877	1877	1877	0
48	20241223	193900	117471163	1877	1877	1877	1877	0
49	20241223	193800	117471163	1877	1877	1877	1877	0
50	20241223	193700	117471163	1877	1877	1877	1877	0
51	20241223	193600	117471163	1877	1877	1877	1877	0
52	20241223	193500	117471163	1877	1877	1877	1877	0
53	20241223	193400	117471163	1877	1877	1877	1877	0
54	20241223	193300	117471163	1877	1877	1877	1877	0
55	20241223	193200	117471163	1877	1877	1877	1877	0
56	20241223	193100	117471163	1877	1877	1877	1877	0
57	20241223	193000	117471163	1877	1877	1877	1877	0
58	20241223	192900	117471163	1877	1877	1877	1877	0
59	20241223	192800	117471163	1877	1877	1877	1877	0
60	20241223	192700	117471163	1877	1877	1877	1877	0
61	20241223	192600	117471163	1877	1877	1877	1877	0
62	20241223	192500	117471163	1877	1877	1877	1877	4224
63	20241223	192400	117471163	1877	1877	1877	1877	0
64	20241223	192300	117471163	1877	1877	1877	1877	0
65	20241223	192200	117471163	1877	1877	1877	1877	0
66	20241223	192100	117471163	1877	1877	1877	1877	0
67	20241223	192000	117471163	1877	1877	1877	1877	0
68	20241223	191900	117471163	1877	1877	1877	1877	0
69	20241223	191800	117471163	1877	1877	1877	1877	0
70	20241223	191700	117471163	1877	1877	1877	1877	0
71	20241223	191600	117471163	1877	1877	1877	1877	0
72	20241223	191500	117471163	1877	1877	1877	1877	0
73	20241223	191400	117471163	1877	1877	1877	1877	0
74	20241223	191300	117471163	1877	1877	1877	1877	0
75	20241223	191200	117471163	1877	1877	1877	1877	0
76	20241223	191100	117471163	1877	1877	1877	1877	0
77	20241223	191000	117471163	1877	1877	1877	1877	0
78	20241223	190900	117471163	1877	1877	1877	1877	0
79	20241223	190800	117471163	1877	1877	1877	1877	0
80	20241223	190700	117471163	1877	1877	1877	1877	0
81	20241223	190600	117471163	1877	1877	1877	1877	0
82	20241223	190500	117471163	1877	1877	1877	1877	0
83	20241223	190400	117471163	1877	1877	1877	1877	0
84	20241223	190300	117471163	1877	1877	1877	1877	0
85	20241223	190200	117471163	1877	1877	1877	1877	0
86	20241223	190100	117471163	1877	1877	1877	1877	0
87	20241223	190000	117471163	1877	1877	1877	1877	0
88	20241223	185900	117471163	1877	1877	1877	1877	0
89	20241223	185800	117471163	1877	1877	1877	1877	0
90	20241223	185700	117471163	1877	1877	1877	1877	0
91	20241223	185600	117471163	1877	1877	1877	1877	0
92	20241223	185500	117471163	1877	1877	1877	1877	4224
93	20241223	185400	117471163	1877	1877	1877	1877	0
94	20241223	185300	117471163	1877	1877	1877	1877	0
95	20241223	185200	117471163	1877	1877	1877	1877	0
96	20241223	185100	117471163	1877	1877	1877	1877	0
97	20241223	185000	117471163	1877	1877	1877	1877	0
98	20241223	184900	117471163	1877	1877	1877	1877	0
99	20241223	184800	117471163	1877	1877	1877	1877	0
100	20241223	184700	117471163	1877	1877	1877	1877	0
101	20241223	184600	117471163	1877	1877	1877	1877	0
102	20241223	184500	117471163	1877	1877	1877	1877	0
103	20241223	184400	117471163	1877	1877	1877	1877	0
104	20241223	184300	117471163	1877	1877	1877	1877	0
105	20241223	184200	117471163	1877	1877	1877	1877	0
106	20241223	184100	117471163	1877	1877	1877	1877	0
107	20241223	184000	117471163	1877	1877	1877	1877	0
108	20241223	183900	117471163	1877	1877	1877	1877	0
109	20241223	183800	117471163	1877	1877	1877	1877	0
110	20241223	183700	117471163	1877	1877	1877	1877	0
111	20241223	183600	117471163	1877	1877	1877	1877	0
112	20241223	183500	117471163	1877	1877	1877	1877	0
113	20241223	183400	117471163	1877	1877	1877	1877	0
114	20241223	183300	117471163	1877	1877	1877	1877	0
115	20241223	183200	117471163	1877	1877	1877	1877	0
116	20241223	183100	117471163	1877	1877	1877	1877	0
117	20241223	183000	117471163	1877	1877	1877	1877	0
118	20241223	182900	117471163	1877	1877	1877	1877	0
119	20241223	182800	117471163	1877	1877	1877	1877	0
120	20241223	182700	117471163	1877	1877	1877	1877	0
121	20241223	182600	117471163	1877	1877	1877	1877	0
122	20241223	182500	117471163	1877	1877	1877	1877	4224
123	20241223	182400	117471163	1877	1877	1877	1877	0
124	20241223	182300	117471163	1877	1877	1877	1877	0
125	20241223	182200	117471163	1877	1877	1877	1877	0
126	20241223	182100	117471163	1877	1877	1877	1877	0
127	20241223	182000	117471163	1877	1877	1877	1877	0
128	20241223	181900	117471163	1877	1877	1877	1877	0
129	20241223	181800	117471163	1877	1877	1877	1877	0
130	20241223	181700	117471163	1877	1877	1877	1877	0
131	20241223	181600	117471163	1877	1877	1877	1877	0
132	20241223	181500	117471163	1877	1877	1877	1877	0
133	20241223	181400	117471163	1877	1877	1877	1877	0
134	20241223	181300	117471163	1877	1877	1877	1877	0
135	20241223	181200	117471163	1877	1877	1877	1877	0
136	20241223	181100	117471163	1877	1877	1877	1877	0
137	20241223	181000	117471163	1877	1877	1877	1877	0
138	20241223	180900	117471163	1877	1877	1877	1877	0
139	20241223	180800	117471163	1877	1877	1877	1877	0
140	20241223	180700	117471163	1877	1877	1877	1877	0
141	20241223	180600	117471163	1877	1877	1877	1877	0
142	20241223	180500	117471163	1877	1877	1877	1877	0
143	20241223	180400	117471163	1877	1877	1877	1877	0
144	20241223	180300	117471163	1877	1877	1877	1877	0
145	20241223	180200	117471163	1877	1877	1877	1877	0
146	20241223	180100	117471163	1877	1877	1877	1877	0
147	20241223	180000	117471163	1877	1877	1877	1877	0
148	20241223	175900	117471163	1877	1877	1877	1877	0
149	20241223	175800	117471163	1877	1877	1877	1877	0
150	20241223	175700	117471163	1877	1877	1877	1877	0
151	20241223	175600	117471163	1877	1877	1877	1877	0
152	20241223	175500	117471163	1877	1877	1877	1877	4224
153	20241223	175400	117471163	1877	1877	1877	1877	0
154	20241223	175300	117471163	1877	1877	1877	1877	0
155	20241223	175200	117471163	1877	1877	1877	1877	0
156	20241223	175100	117471163	1877	1877	1877	1877	0
157	20241223	175000	117471163	1877	1877	1877	1877	0
158	20241223	174900	117471163	1877	1877	1877	1877	0
159	20241223	174800	117471163	1877	1877	1877	1877	0
160	20241223	174700	117471163	1877	1877	1877	1877	0
161	20241223	174600	117471163	1877	1877	1877	1877	0
162	20241223	174500	117471163	1877	1877	1877	1877	0
163	20241223	174400	117471163	1877	1877	1877	1877	0
164	20241223	174300	117471163	1877	1877	1877	1877	0
165	20241223	174200	117471163	1877	1877	1877	1877	0
166	20241223	174100	117471163	1877	1877	1877	1877	0
167	20241223	174000	117471163	1877	1877	1877	1877	0
168	20241223	173900	117471163	1877	1877	1877	1877	0
169	20241223	173800	117471163	1877	1877	1877	1877	0
170	20241223	173700	117471163	1877	1877	1877	1877	0
171	20241223	173600	117471163	1877	1877	1877	1877	0
172	20241223	173500	117471163	1877	1877	1877	1877	0
173	20241223	173400	117471163	1877	1877	1877	1877	0
174	20241223	173300	117471163	1877	1877	1877	1877	0
175	20241223	173200	117471163	1877	1877	1877	1877	0
176	20241223	173100	117471163	1877	1877	1877	1877	0
177	20241223	173000	117471163	1877	1877	1877	1877	0
178	20241223	172900	117471163	1877	1877	1877	1877	0
179	20241223	172800	117471163	1877	1877	1877	1877	0
180	20241223	172700	117471163	1877	1877	1877	1877	0
181	20241223	172600	117471163	1877	1877	1877	1877	0
182	20241223	172500	117471163	1877	1877	1877	1877	4224
183	20241223	172400	117471163	1877	1877	1877	1877	0
184	20241223	172300	117471163	1877	1877	1877	1877	0
185	20241223	172200	117471163	1877	1877	1877	1877	0
186	20241223	172100	117471163	1877	1877	1877	1877	0
187	20241223	172000	117471163	1877	1877	1877	1877	0
188	20241223	171900	117471163	1877	1877	1877	1877	0
189	20241223	171800	117471163	1877	1877	1877	1877	0
190	20241223	171700	117471163	1877	1877	1877	1877	0
191	20241223	171600	117471163	1877	1877	1877	1877	0
192	20241223	171500	117471163	1877	1877	1877	1877	0
193	20241223	171400	117471163	1877	1877	1877	1877	0
194	20241223	171300	117471163	1877	1877	1877	1877	0
195	20241223	171200	117471163	1877	1877	1877	1877	0
196	20241223	171100	117471163	1877	1877	1877	1877	0
197	20241223	171000	117471163	1877	1877	1877	1877	0
198	20241223	170900	117471163	1877	1877	1877	1877	0
199	20241223	170800	117471163	1877	1877	1877	1877	0
200	20241223	170700	117471163	1877	1877	1877	1877	0
201	20241223	170600	117471163	1877	1877	1877	1877	0
202	20241223	170500	117471163	1877	1877	1877	1877	0
203	20241223	170400	117471163	1877	1877	1877	1877	0
204	20241223	170300	117471163	1877	1877	1877	1877	0
205	20241223	170200	117471163	1877	1877	1877	1877	0
206	20241223	170100	117471163	1877	1877	1877	1877	0
207	20241223	170000	117471163	1877	1877	1877	1877	0
208	20241223	165900	117471163	1877	1877	1877	1877	0
209	20241223	165800	117471163	1877	1877	1877	1877	0
210	20241223	165700	117471163	1877	1877	1877	1877	0
211	20241223	165600	117471163	1877	1877	1877	1877	0
212	20241223	165500	117471163	1877	1877	1877	1877	4224
213	20241223	165400	117471163	1877	1877	1877	1877	0
214	20241223	165300	117471163	1877	1877	1877	1877	0
215	20241223	165200	117471163	1877	1877	1877	1877	0
216	20241223	165100	117471163	1877	1877	1877	1877	0
217	20241223	165000	117471163	1877	1877	1877	1877	0
218	20241223	164900	117471163	1877	1877	1877	1877	0
219	20241223	164800	117471163	1877	1877	1877	1877	0
220	20241223	164700	117471163	1877	1877	1877	1877	0
221	20241223	164600	117471163	1877	1877	1877	1877	0
222	20241223	164500	117471163	1877	1877	1877	1877	0
223	20241223	164400	117471163	1877	1877	1877	1877	0
224	20241223	164300	117471163	1877	1877	1877	1877	0
225	20241223	164200	117471163	1877	1877	1877	1877	0
226	20241223	164100	117471163	1877	1877	1877	1877	0
227	20241223	164000	117471163	1877	1877	1877	1877	0
228	20241223	163900	117471163	1877	1877	1877	1877	0
229	20241223	163800	117471163	1877	1877	1877	1877	0
230	20241223	163700	117471163	1877	1877	1877	1877	0
231	20241223	163600	117471163	1877	1877	1877	1877	0
232	20241223	163500	117471163	1877	1877	1877	1877	0
233	20241223	163400	117471163	1877	1877	1877	1877	0
234	20241223	163300	117471163	1877	1877	1877	1877	0
235	20241223	163200	117471163	1877	1877	1877	1877	0
236	20241223	163100	117471163	1877	1877	1877	1877	0
237	20241223	163000	117471163	1877	1877	1877	1877	0
238	20241223	162900	117471163	1877	1877	1877	1877	0
239	20241223	162800	117471163	1877	1877	1877	1877	0
240	20241223	162700	117471163	1877	1877	1877	1877	0
241	20241223	162600	117471163	1877	1877	1877	1877	0
242	20241223	162500	117471163	1877	1877	1877	1877	4224
243	20241223	162400	117471163	1877	1877	1877	1877	0
244	20241223	162300	117471163	1877	1877	1877	1877	0
245	20241223	162200	117471163	1877	1877	1877	1877	0
246	20241223	162100	117471163	1877	1877	1877	1877	0
247	20241223	162000	117471163	1877	1877	1877	1877	0
248	20241223	161900	117471163	1877	1877	1877	1877	0
249	20241223	161800	117471163	1877	1877	1877	1877	0
250	20241223	161700	117471163	1877	1877	1877	1877	0
251	20241223	161600	117471163	1877	1877	1877	1877	0
252	20241223	161500	117471163	1877	1877	1877	1877	0
253	20241223	161400	117471163	1877	1877	1877	1877	0
254	20241223	161300	117471163	1877	1877	1877	1877	0
255	20241223	161200	117471163	1877	1877	1877	1877	0
256	20241223	161100	117471163	1877	1877	1877	1877	0
257	20241223	161000	117471163	1877	1877	1877	1877	0
258	20241223	160900	117471163	1877	1877	1877	1877	0
259	20241223	160800	117471163	1877	1877	1877	1877	0
260	20241223	160700	117471163	1877	1877	1877	1877	0
261	20241223	160600	117471163	1877	1877	1877	1877	0
262	20241223	160500	117471163	1877	1877	1877	1877	0
263	20241223	160400	117471163	1877	1877	1877	1877	0
264	20241223	160300	117471163	1877	1877	1877	1877	0
265	20241223	160200	117471163	1877	1877	1877	1877	0
266	20241223	160100	117471163	1877	1877	1877	1877	0
267	20241223	160000	117471163	1877	1877	1877	1877	0
268	20241223	155900	117471163	1877	1877	1877	1877	0
269	20241223	155800	117471163	1877	1877	1877	1877	0
270	20241223	155700	117471163	1877	1877	1877	1877	0
271	20241223	155600	117471163	1877	1877	1877	1877	0
272	20241223	155500	117471163	1877	1877	1877	1877	4224
273	20241223	155400	117471163	1877	1877	1877	1877	0
274	20241223	155300	117471163	1877	1877	1877	1877	0
275	20241223	155200	117471163	1877	1877	1877	1877	0
276	20241223	155100	117471163	1877	1877	1877	1877	0
277	20241223	155000	117471163	1877	1877	1877	1877	0
278	20241223	154900	117471163	1877	1877	1877	1877	0
279	20241223	154800	117471163	1877	1877	1877	1877	0
280	20241223	154700	117471163	1877	1877	1877	1877	0
281	20241223	154600	117471163	1877	1877	1877	1877	0
282	20241223	154500	117471163	1877	1877	1877	1877	0
283	20241223	154400	117471163	1877	1877	1877	1877	0
284	20241223	154300	117471163	1877	1877	1877	1877	0
285	20241223	154200	117471163	1877	1877	1877	1877	0
286	20241223	154100	117471163	1877	1877	1877	1877	0
287	20241223	154000	117471163	1877	1877	1877	1877	0
288	20241223	153900	117471163	1877	1877	1877	1877	0
289	20241223	153800	117471163	1877	1877	1877	1877	0
290	20241223	153700	117471163	1877	1877	1877	1877	0
291	20241223	153600	117471163	1877	1877	1877	1877	0
292	20241223	153500	117471163	1877	1877	1877	1877	0
293	20241223	153400	117471163	1877	1877	1877	1877	0
294	20241223	153300	117471163	1877	1877	1877	1877	0
295	20241223	153200	117471163	1877	1877	1877	1877	0
296	20241223	153100	117471163	1877	1877	1877	1877	0
297	20241223	153000	117471163	1877	1877	1877	1877	4224
298	20241223	152900	109542715	1878	1878	1878	1878	0
299	20241223	152800	109542715	1878	1878	1878	1878	0
300	20241223	152700	109542715	1878	1878	1878	1878	0
301	20241223	152600	109542715	1878	1878	1878	1878	0
302	20241223	152500	109542715	1878	1878	1878	1878	0
303	20241223	152400	109542715	1878	1878	1878	1878	0
304	20241223	152300	109542715	1878	1878	1878	1878	0
305	20241223	152200	109542715	1878	1878	1878	1878	0
306	20241223	152100	109542715	1878	1878	1878	1878	0
307	20241223	152000	109542715	1878	1878	1878	1878	0
308	20241223	151900	109542715	1878	1885	1885	1878	501
309	20241223	151800	108598337	1885	1885	1885	1885	1
310	20241223	151700	108596452	1883	1883	1883	1883	446
311	20241223	151600	107756634	1883	1883	1883	1883	0
312	20241223	151500	107756634	1883	1883	1883	1883	2
313	20241223	151400	107752868	1883	1883	1883	1883	0
314	20241223	151300	107752868	1883	1883	1883	1883	541
315	20241223	151200	106734165	1883	1883	1883	1883	20
316	20241223	151100	106696505	1883	1883	1883	1883	0
317	20241223	151000	106696505	1883	1883	1883	1883	1
318	20241223	150900	106694622	1878	1878	1878	1878	4
319	20241223	150800	106687110	1883	1883	1883	1883	1
320	20241223	150700	106685227	1877	1878	1878	1877	250
321	20241223	150600	106215863	1883	1877	1883	1877	160
322	20241223	150500	105915537	1877	1877	1877	1877	0
323	20241223	150400	105915537	1877	1877	1877	1877	0
324	20241223	150300	105915537	1877	1877	1877	1877	0
325	20241223	150200	105915537	1877	1877	1877	1877	0
326	20241223	150100	105915537	1877	1877	1877	1877	0
327	20241223	150000	105915537	1877	1877	1877	1877	1
328	20241223	145900	105913660	1871	1871	1871	1871	4
329	20241223	145800	105906176	1871	1871	1871	1871	0
330	20241223	145700	105906176	1871	1871	1871	1871	800
331	20241223	145600	104409376	1871	1871	1871	1871	0
332	20241223	145500	104409376	1871	1871	1871	1871	55
333	20241223	145400	104306471	1871	1871	1871	1871	50
334	20241223	145300	104212921	1871	1871	1871	1871	202
335	20241223	145200	103834979	1871	1871	1871	1871	1
336	20241223	145100	103833108	1877	1877	1877	1877	0
337	20241223	145000	103833108	1877	1877	1877	1877	0
338	20241223	144900	103833108	1877	1877	1877	1877	1
339	20241223	144800	103831231	1868	1868	1868	1868	0
340	20241223	144700	103831231	1868	1868	1868	1868	500
341	20241223	144600	102897231	1868	1868	1868	1868	0
342	20241223	144500	102897231	1868	1870	1870	1868	2000
343	20241223	144400	99158470	1870	1873	1873	1870	1687
344	20241223	144300	96002052	1873	1878	1878	1873	193
345	20241223	144200	95640395	1874	1874	1874	1874	0
346	20241223	144100	95640395	1874	1874	1874	1874	0
347	20241223	144000	95640395	1874	1874	1874	1874	0
348	20241223	143900	95640395	1874	1883	1883	1874	146
349	20241223	143800	95365657	1883	1874	1883	1874	1130
350	20241223	143700	93247787	1874	1874	1874	1874	2296
351	20241223	143600	88945083	1873	1873	1873	1873	0
352	20241223	143500	88945083	1873	1874	1874	1873	400
353	20241223	143400	88195806	1874	1877	1877	1874	500
354	20241223	143300	87258090	1888	1888	1888	1888	0
355	20241223	143200	87258090	1888	1888	1888	1888	0
356	20241223	143100	87258090	1888	1888	1888	1888	0
357	20241223	143000	87258090	1888	1888	1888	1888	3
358	20241223	142900	87252426	1888	1888	1888	1888	0
359	20241223	142800	87252426	1888	1888	1888	1888	529
360	20241223	142700	86253674	1888	1883	1888	1883	7
361	20241223	142600	86240478	1889	1889	1889	1889	0
362	20241223	142500	86240478	1889	1889	1889	1889	0
363	20241223	142400	86240478	1889	1876	1889	1875	2680
364	20241223	142300	81214953	1875	1879	1879	1875	1000
365	20241223	142200	79338857	1879	1879	1879	1879	150
366	20241223	142100	79057007	1879	1879	1879	1879	0
367	20241223	142000	79057007	1879	1879	1879	1879	0
368	20241223	141900	79057007	1879	1885	1885	1879	810
369	20241223	141800	77530955	1885	1885	1885	1885	0
370	20241223	141700	77530955	1885	1885	1885	1885	0
371	20241223	141600	77530955	1885	1886	1886	1885	133
372	20241223	141500	77280150	1890	1890	1890	1890	0
373	20241223	141400	77280150	1890	1890	1890	1890	0
374	20241223	141300	77280150	1890	1890	1890	1890	0
375	20241223	141200	77280150	1890	1890	1890	1890	10
376	20241223	141100	77261250	1890	1890	1890	1890	7
377	20241223	141000	77248020	1890	1890	1890	1890	0
378	20241223	140900	77248020	1890	1890	1890	1890	0
379	20241223	140800	77248020	1890	1890	1890	1890	0
380	20241223	140700	77248020	1890	1890	1890	1890	0
381	20241223	140600	77248020	1890	1890	1890	1890	1
382	20241223	140500	77246130	1884	1884	1884	1884	1
383	20241223	140400	77244246	1884	1884	1884	1884	0
384	20241223	140300	77244246	1884	1884	1884	1884	0
385	20241223	140200	77244246	1884	1884	1884	1884	0
386	20241223	140100	77244246	1884	1884	1884	1884	0
387	20241223	140000	77244246	1884	1884	1884	1884	0
388	20241223	135900	77244246	1884	1886	1886	1884	64
389	20241223	135800	77123600	1890	1890	1890	1890	0
390	20241223	135700	77123600	1890	1890	1890	1890	0
391	20241223	135600	77123600	1890	1890	1890	1890	0
392	20241223	135500	77123600	1890	1890	1890	1890	7
393	20241223	135400	77110370	1890	1890	1890	1890	0
394	20241223	135300	77110370	1890	1890	1890	1890	0
395	20241223	135200	77110370	1890	1890	1890	1890	0
396	20241223	135100	77110370	1890	1890	1890	1890	0
397	20241223	135000	77110370	1890	1890	1890	1890	0
398	20241223	134900	77110370	1890	1890	1890	1890	0
399	20241223	134800	77110370	1890	1890	1890	1890	0
400	20241223	134700	77110370	1890	1890	1890	1890	0
401	20241223	134600	77110370	1890	1890	1890	1890	0
402	20241223	134500	77110370	1890	1890	1890	1890	24
403	20241223	134400	77065010	1885	1885	1885	1885	0
404	20241223	134300	77065010	1885	1885	1885	1885	0
405	20241223	134200	77065010	1885	1885	1885	1885	0
406	20241223	134100	77065010	1885	1885	1885	1885	0
407	20241223	134000	77065010	1885	1885	1885	1885	0
408	20241223	133900	77065010	1885	1884	1885	1884	613
409	20241223	133800	75909615	1875	1875	1875	1875	0
410	20241223	133700	75909615	1875	1875	1875	1875	0
411	20241223	133600	75909615	1875	1875	1875	1875	0
412	20241223	133500	75909615	1875	1876	1876	1875	1800
413	20241223	133400	72534445	1874	1874	1874	1874	0
414	20241223	133300	72534445	1874	1874	1874	1874	0
415	20241223	133200	72534445	1874	1879	1879	1874	1350
416	20241223	133100	69999881	1879	1879	1879	1879	10
417	20241223	133000	69981091	1878	1878	1878	1878	0
418	20241223	132900	69981091	1878	1885	1885	1878	374
419	20241223	132800	69277261	1885	1885	1885	1885	59
420	20241223	132700	69166046	1885	1889	1889	1885	675
421	20241223	132600	67892428	1888	1890	1890	1888	128
422	20241223	132500	67650629	1890	1890	1890	1890	22
423	20241223	132400	67609049	1890	1893	1893	1890	200
424	20241223	132300	67230746	1893	1895	1895	1893	60
425	20241223	132200	67117052	1893	1893	1893	1893	0
426	20241223	132100	67117052	1893	1893	1893	1893	0
427	20241223	132000	67117052	1893	1893	1893	1893	0
428	20241223	131900	67117052	1893	1893	1893	1893	6
429	20241223	131800	67105694	1893	1893	1893	1893	0
430	20241223	131700	67105694	1893	1893	1893	1893	0
431	20241223	131600	67105694	1893	1893	1893	1893	0
432	20241223	131500	67105694	1893	1893	1893	1893	0
433	20241223	131400	67105694	1893	1893	1893	1893	0
434	20241223	131300	67105694	1893	1893	1893	1893	1
435	20241223	131200	67103801	1890	1890	1890	1890	0
436	20241223	131100	67103801	1890	1890	1890	1890	0
437	20241223	131000	67103801	1890	1890	1890	1890	31
438	20241223	130900	67045211	1890	1890	1890	1890	0
439	20241223	130800	67045211	1890	1890	1890	1890	20
440	20241223	130700	67007411	1890	1890	1890	1890	7
441	20241223	130600	66994181	1890	1890	1890	1890	0
442	20241223	130500	66994181	1890	1890	1890	1890	0
443	20241223	130400	66994181	1890	1890	1890	1890	0
444	20241223	130300	66994181	1890	1890	1890	1890	0
445	20241223	130200	66994181	1890	1890	1890	1890	0
446	20241223	130100	66994181	1890	1890	1890	1890	0
447	20241223	130000	66994181	1890	1890	1890	1890	0
448	20241223	125900	66994181	1890	1890	1890	1890	0
449	20241223	125800	66994181	1890	1890	1890	1890	19
450	20241223	125700	66958271	1897	1897	1897	1897	0
451	20241223	125600	66958271	1897	1897	1897	1897	0
452	20241223	125500	66958271	1897	1897	1897	1897	0
453	20241223	125400	66958271	1897	1897	1897	1897	0
454	20241223	125300	66958271	1897	1897	1897	1897	243
455	20241223	125200	66497300	1897	1897	1897	1897	0
456	20241223	125100	66497300	1897	1897	1897	1897	7
457	20241223	125000	66484021	1893	1893	1893	1893	4
458	20241223	124900	66476449	1890	1890	1890	1890	0
459	20241223	124800	66476449	1890	1890	1890	1890	0
460	20241223	124700	66476449	1890	1890	1890	1890	51
461	20241223	124600	66380059	1891	1891	1891	1891	0
462	20241223	124500	66380059	1891	1891	1891	1891	0
463	20241223	124400	66380059	1891	1891	1891	1891	0
464	20241223	124300	66380059	1891	1891	1891	1891	0
465	20241223	124200	66380059	1891	1891	1891	1891	0
466	20241223	124100	66380059	1891	1891	1891	1891	20
467	20241223	124000	66342239	1898	1898	1898	1898	0
468	20241223	123900	66342239	1898	1898	1898	1898	0
469	20241223	123800	66342239	1898	1898	1898	1898	0
470	20241223	123700	66342239	1898	1898	1898	1898	0
471	20241223	123600	66342239	1898	1898	1898	1898	0
472	20241223	123500	66342239	1898	1893	1898	1893	7
473	20241223	123400	66328963	1890	1890	1890	1890	0
474	20241223	123300	66328963	1890	1891	1891	1890	60
475	20241223	123200	66215543	1890	1890	1890	1890	0
476	20241223	123100	66215543	1890	1891	1891	1890	220
477	20241223	123000	65799643	1898	1898	1898	1898	0
478	20241223	122900	65799643	1898	1898	1898	1898	0
479	20241223	122800	65799643	1898	1898	1898	1898	30
480	20241223	122700	65742703	1898	1898	1898	1898	0
481	20241223	122600	65742703	1898	1898	1898	1898	0
482	20241223	122500	65742703	1898	1898	1898	1898	0
483	20241223	122400	65742703	1898	1898	1898	1898	0
484	20241223	122300	65742703	1898	1898	1898	1898	0
485	20241223	122200	65742703	1898	1898	1898	1898	0
486	20241223	122100	65742703	1898	1898	1898	1898	0
487	20241223	122000	65742703	1898	1898	1898	1898	0
488	20241223	121900	65742703	1898	1898	1898	1898	7
489	20241223	121800	65729417	1897	1897	1897	1897	0
490	20241223	121700	65729417	1897	1897	1897	1897	0
491	20241223	121600	65729417	1897	1897	1897	1897	0
492	20241223	121500	65729417	1897	1897	1897	1897	0
493	20241223	121400	65729417	1897	1890	1897	1889	104
494	20241223	121300	65532899	1901	1901	1901	1901	0
495	20241223	121200	65532899	1901	1901	1901	1901	0
496	20241223	121100	65532899	1901	1901	1901	1901	20
497	20241223	121000	65494879	1902	1902	1902	1902	0
498	20241223	120900	65494879	1902	1902	1902	1902	0
499	20241223	120800	65494879	1902	1902	1902	1902	0
500	20241223	120700	65494879	1902	1902	1902	1902	0
501	20241223	120600	65494879	1902	1902	1902	1902	0
502	20241223	120500	65494879	1902	1902	1902	1902	0
503	20241223	120400	65494879	1902	1902	1902	1902	0
504	20241223	120300	65494879	1902	1902	1902	1902	7
505	20241223	120200	65481565	1904	1904	1904	1904	0
506	20241223	120100	65481565	1904	1904	1904	1904	0
507	20241223	120000	65481565	1904	1904	1904	1904	0
508	20241223	115900	65481565	1904	1904	1904	1904	0
509	20241223	115800	65481565	1904	1904	1904	1904	0
510	20241223	115700	65481565	1904	1904	1904	1904	0
511	20241223	115600	65481565	1904	1897	1904	1897	511
512	20241223	115500	64509083	1893	1893	1893	1893	0
513	20241223	115400	64509083	1893	1893	1893	1893	17
514	20241223	115300	64476902	1893	1890	1893	1889	150
515	20241223	115200	64193297	1890	1892	1892	1890	786
516	20241223	115100	62707547	1893	1892	1893	1892	162
517	20241223	115000	62401041	1893	1892	1893	1892	56
518	20241223	114900	62295058	1893	1908	1908	1893	105
519	20241223	114800	62096263	1907	1907	1907	1907	30
520	20241223	114700	62039053	1907	1907	1907	1907	7
521	20241223	114600	62025704	1907	1907	1907	1907	0
522	20241223	114500	62025704	1907	1902	1907	1902	243
523	20241223	114400	61562976	1893	1893	1893	1893	100
524	20241223	114300	61373676	1893	1893	1893	1893	0
525	20241223	114200	61373676	1893	1893	1893	1893	0
526	20241223	114100	61373676	1893	1893	1893	1893	0
527	20241223	114000	61373676	1893	1893	1893	1893	0
528	20241223	113900	61373676	1893	1893	1893	1893	0
529	20241223	113800	61373676	1893	1893	1893	1893	0
530	20241223	113700	61373676	1893	1893	1893	1893	0
531	20241223	113600	61373676	1893	1893	1893	1893	200
532	20241223	113500	60995076	1904	1904	1904	1904	0
533	20241223	113400	60995076	1904	1902	1904	1902	11
534	20241223	113300	60974146	1893	1893	1893	1893	0
535	20241223	113200	60974146	1893	1893	1893	1893	37
536	20241223	113100	60904105	1893	1904	1904	1893	233
537	20241223	113000	60462948	1904	1904	1904	1904	0
538	20241223	112900	60462948	1904	1904	1904	1904	0
539	20241223	112800	60462948	1904	1904	1904	1904	7
540	20241223	112700	60449620	1904	1904	1904	1904	0
541	20241223	112600	60449620	1904	1904	1904	1904	10
542	20241223	112500	60430580	1904	1904	1904	1904	19
543	20241223	112400	60394404	1904	1903	1904	1903	21
544	20241223	112300	60354435	1890	1890	1890	1890	0
545	20241223	112200	60354435	1890	1891	1891	1890	149
546	20241223	112100	60072810	1901	1901	1901	1901	0
547	20241223	112000	60072810	1901	1903	1904	1901	61
548	20241223	111900	59956826	1892	1892	1892	1892	151
549	20241223	111800	59671134	1905	1905	1905	1905	0
550	20241223	111700	59671134	1905	1905	1905	1905	0
551	20241223	111600	59671134	1905	1905	1905	1905	10
552	20241223	111500	59652084	1905	1905	1907	1905	58
553	20241223	111400	59541586	1905	1905	1905	1905	0
554	20241223	111300	59541586	1905	1905	1905	1905	10
555	20241223	111200	59522536	1905	1900	1905	1900	25
556	20241223	111100	59475013	1890	1890	1890	1890	0
557	20241223	111000	59475013	1890	1892	1892	1890	191
558	20241223	110900	59113963	1900	1900	1900	1900	0
559	20241223	110800	59113963	1900	1900	1900	1900	50
560	20241223	110700	59018963	1900	1891	1900	1890	1973
561	20241223	110600	55288875	1900	1900	1900	1900	0
562	20241223	110500	55288875	1900	1900	1900	1900	11
563	20241223	110400	55267975	1890	1895	1895	1890	1000
564	20241223	110300	53375055	1900	1900	1900	1900	0
565	20241223	110200	53375055	1900	1900	1900	1900	17
566	20241223	110100	53342755	1895	1900	1900	1895	1386
567	20241223	110000	50711994	1901	1901	1901	1901	142
568	20241223	105900	50442052	1902	1902	1902	1902	8
569	20241223	105800	50426836	1901	1901	1901	1901	178
570	20241223	105700	50088458	1902	1905	1905	1902	433
571	20241223	105600	49264571	1905	1906	1906	1905	10
572	20241223	105500	49245519	1905	1905	1905	1905	0
573	20241223	105400	49245519	1905	1905	1905	1905	9
574	20241223	105300	49228374	1908	1908	1908	1908	0
575	20241223	105200	49228374	1908	1908	1908	1908	0
576	20241223	105100	49228374	1908	1908	1908	1908	9
577	20241223	105000	49211202	1908	1908	1908	1908	0
578	20241223	104900	49211202	1908	1908	1908	1908	0
579	20241223	104800	49211202	1908	1908	1908	1908	20
580	20241223	104700	49173042	1910	1910	1910	1910	0
581	20241223	104600	49173042	1910	1910	1910	1910	0
582	20241223	104500	49173042	1910	1910	1910	1910	0
583	20241223	104400	49173042	1910	1910	1910	1910	0
584	20241223	104300	49173042	1910	1910	1910	1910	8
585	20241223	104200	49157762	1911	1911	1911	1911	0
586	20241223	104100	49157762	1911	1911	1911	1911	0
587	20241223	104000	49157762	1911	1911	1911	1911	0
588	20241223	103900	49157762	1911	1911	1911	1911	1000
589	20241223	103800	47246762	1912	1912	1912	1912	0
590	20241223	103700	47246762	1912	1912	1912	1912	0
591	20241223	103600	47246762	1912	1912	1912	1912	0
592	20241223	103500	47246762	1912	1911	1912	1911	12
593	20241223	103400	47223829	1900	1900	1900	1900	0
594	20241223	103300	47223829	1900	1900	1900	1900	0
595	20241223	103200	47223829	1900	1900	1900	1900	497
596	20241223	103100	46279529	1900	1901	1901	1900	1823
597	20241223	103000	42814829	1901	1901	1901	1901	0
598	20241223	102900	42814829	1901	1901	1901	1901	0
599	20241223	102800	42814829	1901	1901	1901	1901	0
600	20241223	102700	42814829	1901	1912	1912	1901	51
601	20241223	102600	42717790	1901	1903	1903	1901	2058
602	20241223	102500	38805358	1903	1903	1903	1903	0
603	20241223	102400	38805358	1903	1907	1907	1903	253
604	20241223	102300	38323459	1917	1917	1917	1917	0
605	20241223	102200	38323459	1917	1917	1917	1917	0
606	20241223	102100	38323459	1917	1917	1917	1917	0
607	20241223	102000	38323459	1917	1917	1917	1917	0
608	20241223	101900	38323459	1917	1917	1917	1917	0
609	20241223	101800	38323459	1917	1917	1917	1917	0
610	20241223	101700	38323459	1917	1914	1917	1913	129
611	20241223	101600	38076534	1917	1917	1917	1917	4
612	20241223	101500	38068866	1918	1918	1918	1918	0
613	20241223	101400	38068866	1918	1918	1918	1918	0
614	20241223	101300	38068866	1918	1918	1918	1918	0
615	20241223	101200	38068866	1918	1918	1918	1918	0
616	20241223	101100	38068866	1918	1915	1918	1915	30
617	20241223	101000	38011361	1914	1913	1914	1913	14
618	20241223	100900	37984574	1913	1913	1913	1913	20
619	20241223	100800	37946314	1913	1913	1913	1913	33
620	20241223	100700	37883185	1913	1913	1913	1913	0
621	20241223	100600	37883185	1913	1913	1913	1913	0
622	20241223	100500	37883185	1913	1913	1913	1913	0
623	20241223	100400	37883185	1913	1913	1913	1913	10
624	20241223	100300	37864055	1913	1913	1913	1913	0
625	20241223	100200	37864055	1913	1913	1913	1913	0
626	20241223	100100	37864055	1913	1913	1913	1913	0
627	20241223	100000	37864055	1913	1913	1913	1913	0
628	20241223	095900	37864055	1913	1913	1913	1913	0
629	20241223	095800	37864055	1913	1913	1913	1913	22
630	20241223	095700	37821969	1913	1913	1913	1913	20
631	20241223	095600	37783709	1913	1913	1913	1913	0
632	20241223	095500	37783709	1913	1913	1913	1913	8
633	20241223	095400	37768405	1913	1913	1913	1913	0
634	20241223	095300	37768405	1913	1913	1913	1913	200
635	20241223	095200	37385805	1913	1912	1913	1912	1049
636	20241223	095100	35379088	1913	1913	1913	1913	0
637	20241223	095000	35379088	1913	1913	1913	1913	0
638	20241223	094900	35379088	1913	1913	1913	1913	0
639	20241223	094800	35379088	1913	1912	1913	1900	653
640	20241223	094700	34137503	1912	1912	1912	1912	0
641	20241223	094600	34137503	1912	1912	1912	1912	0
642	20241223	094500	34137503	1912	1912	1912	1912	1
643	20241223	094400	34135591	1913	1901	1913	1901	60
644	20241223	094300	34020901	1913	1913	1913	1913	0
645	20241223	094200	34020901	1913	1913	1913	1913	0
646	20241223	094100	34020901	1913	1913	1913	1913	0
647	20241223	094000	34020901	1913	1913	1913	1913	0
648	20241223	093900	34020901	1913	1912	1913	1912	532
649	20241223	093800	33003696	1906	1906	1906	1906	434
650	20241223	093700	32176492	1906	1906	1906	1906	0
651	20241223	093600	32176492	1906	1906	1906	1906	0
652	20241223	093500	32176492	1906	1906	1906	1906	232
653	20241223	093400	31734300	1906	1906	1906	1906	68
654	20241223	093300	31604692	1906	1906	1906	1906	1
655	20241223	093200	31602786	1906	1906	1906	1906	0
656	20241223	093100	31602786	1906	1906	1906	1906	0
657	20241223	093000	31602786	1906	1906	1906	1906	0
658	20241223	092900	31602786	1906	1906	1906	1906	0
659	20241223	092800	31602786	1906	1906	1906	1896	36
660	20241223	092700	31534180	1895	1895	1896	1895	406
661	20241223	092600	30764706	1895	1895	1895	1895	0
662	20241223	092500	30764706	1895	1905	1905	1895	865
663	20241223	092400	29121802	1905	1905	1905	1905	1
664	20241223	092300	29119897	1906	1906	1906	1906	57
665	20241223	092200	29011255	1927	1907	1927	1907	201
666	20241223	092100	28627928	1907	1907	1907	1907	0
667	20241223	092000	28627928	1907	1907	1907	1907	2
668	20241223	091900	28624114	1929	1929	1929	1929	0
669	20241223	091800	28624114	1929	1928	1929	1928	23
670	20241223	091700	28579767	1927	1927	1927	1927	348
671	20241223	091600	27909171	1927	1927	1927	1927	2
672	20241223	091500	27905317	1932	1930	1932	1930	101
673	20241223	091400	27710385	1930	1929	1930	1929	24
674	20241223	091300	27664074	1895	1930	1930	1895	408
675	20241223	091200	26880994	1932	1929	1932	1929	824
676	20241223	091100	25291428	1929	1929	1929	1929	636
677	20241223	091000	24064584	1929	1907	1929	1890	490
678	20241223	090900	23138027	1933	1934	1934	1933	334
679	20241223	090800	22492072	1934	1934	1934	1934	200
680	20241223	090700	22105272	1935	1909	1935	1909	557
681	20241223	090600	21032393	1891	1891	1891	1891	0
682	20241223	090500	21032393	1891	1891	1891	1891	0
683	20241223	090400	21032393	1891	1889	1891	1889	2662
684	20241223	090300	16001309	1889	1877	1889	1877	1472
685	20241223	090200	13231143	1874	1871	1879	1871	205
686	20241223	090100	12847050	1880	1880	1880	1880	338
687	20241223	090000	12211610	1889	1870	1890	1868	6531