KissMeData/347000/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	212200	28047842	1932	1932	1932	1932	1749
3	20241224	212100	28047842	1932	1932	1932	1932	0
4	20241224	212000	28047842	1932	1932	1932	1932	0
5	20241224	211900	28047842	1932	1932	1932	1932	0
6	20241224	211800	28047842	1932	1932	1932	1932	0
7	20241224	211700	28047842	1932	1932	1932	1932	0
8	20241224	211600	28047842	1932	1932	1932	1932	0
9	20241224	211500	28047842	1932	1932	1932	1932	0
10	20241224	211400	28047842	1932	1932	1932	1932	0
11	20241224	211300	28047842	1932	1932	1932	1932	0
12	20241224	211200	28047842	1932	1932	1932	1932	0
13	20241224	211100	28047842	1932	1932	1932	1932	0
14	20241224	211000	28047842	1932	1932	1932	1932	0
15	20241224	210900	28047842	1932	1932	1932	1932	0
16	20241224	210800	28047842	1932	1932	1932	1932	0
17	20241224	210700	28047842	1932	1932	1932	1932	0
18	20241224	210600	28047842	1932	1932	1932	1932	0
19	20241224	210500	28047842	1932	1932	1932	1932	0
20	20241224	210400	28047842	1932	1932	1932	1932	0
21	20241224	210300	28047842	1932	1932	1932	1932	0
22	20241224	210200	28047842	1932	1932	1932	1932	0
23	20241224	210100	28047842	1932	1932	1932	1932	0
24	20241224	210000	28047842	1932	1932	1932	1932	0
25	20241224	205900	28047842	1932	1932	1932	1932	0
26	20241224	205800	28047842	1932	1932	1932	1932	0
27	20241224	205700	28047842	1932	1932	1932	1932	0
28	20241224	205600	28047842	1932	1932	1932	1932	0
29	20241224	205500	28047842	1932	1932	1932	1932	0
30	20241224	205400	28047842	1932	1932	1932	1932	0
31	20241224	205300	28047842	1932	1932	1932	1932	0
32	20241224	205200	28047842	1932	1932	1932	1932	1749
33	20241224	205100	28047842	1932	1932	1932	1932	0
34	20241224	205000	28047842	1932	1932	1932	1932	0
35	20241224	204900	28047842	1932	1932	1932	1932	0
36	20241224	204800	28047842	1932	1932	1932	1932	0
37	20241224	204700	28047842	1932	1932	1932	1932	0
38	20241224	204600	28047842	1932	1932	1932	1932	0
39	20241224	204500	28047842	1932	1932	1932	1932	0
40	20241224	204400	28047842	1932	1932	1932	1932	0
41	20241224	204300	28047842	1932	1932	1932	1932	0
42	20241224	204200	28047842	1932	1932	1932	1932	0
43	20241224	204100	28047842	1932	1932	1932	1932	0
44	20241224	204000	28047842	1932	1932	1932	1932	0
45	20241224	203900	28047842	1932	1932	1932	1932	0
46	20241224	203800	28047842	1932	1932	1932	1932	0
47	20241224	203700	28047842	1932	1932	1932	1932	0
48	20241224	203600	28047842	1932	1932	1932	1932	0
49	20241224	203500	28047842	1932	1932	1932	1932	0
50	20241224	203400	28047842	1932	1932	1932	1932	0
51	20241224	203300	28047842	1932	1932	1932	1932	0
52	20241224	203200	28047842	1932	1932	1932	1932	0
53	20241224	203100	28047842	1932	1932	1932	1932	0
54	20241224	203000	28047842	1932	1932	1932	1932	0
55	20241224	202900	28047842	1932	1932	1932	1932	0
56	20241224	202800	28047842	1932	1932	1932	1932	0
57	20241224	202700	28047842	1932	1932	1932	1932	0
58	20241224	202600	28047842	1932	1932	1932	1932	0
59	20241224	202500	28047842	1932	1932	1932	1932	0
60	20241224	202400	28047842	1932	1932	1932	1932	0
61	20241224	202300	28047842	1932	1932	1932	1932	0
62	20241224	202200	28047842	1932	1932	1932	1932	1749
63	20241224	202100	28047842	1932	1932	1932	1932	0
64	20241224	202000	28047842	1932	1932	1932	1932	0
65	20241224	201900	28047842	1932	1932	1932	1932	0
66	20241224	201800	28047842	1932	1932	1932	1932	0
67	20241224	201700	28047842	1932	1932	1932	1932	0
68	20241224	201600	28047842	1932	1932	1932	1932	0
69	20241224	201500	28047842	1932	1932	1932	1932	0
70	20241224	201400	28047842	1932	1932	1932	1932	0
71	20241224	201300	28047842	1932	1932	1932	1932	0
72	20241224	201200	28047842	1932	1932	1932	1932	0
73	20241224	201100	28047842	1932	1932	1932	1932	0
74	20241224	201000	28047842	1932	1932	1932	1932	0
75	20241224	200900	28047842	1932	1932	1932	1932	0
76	20241224	200800	28047842	1932	1932	1932	1932	0
77	20241224	200700	28047842	1932	1932	1932	1932	0
78	20241224	200600	28047842	1932	1932	1932	1932	0
79	20241224	200500	28047842	1932	1932	1932	1932	0
80	20241224	200400	28047842	1932	1932	1932	1932	0
81	20241224	200300	28047842	1932	1932	1932	1932	0
82	20241224	200200	28047842	1932	1932	1932	1932	0
83	20241224	200100	28047842	1932	1932	1932	1932	0
84	20241224	200000	28047842	1932	1932	1932	1932	0
85	20241224	195900	28047842	1932	1932	1932	1932	0
86	20241224	195800	28047842	1932	1932	1932	1932	0
87	20241224	195700	28047842	1932	1932	1932	1932	0
88	20241224	195600	28047842	1932	1932	1932	1932	0
89	20241224	195500	28047842	1932	1932	1932	1932	0
90	20241224	195400	28047842	1932	1932	1932	1932	0
91	20241224	195300	28047842	1932	1932	1932	1932	0
92	20241224	195200	28047842	1932	1932	1932	1932	1749
93	20241224	195100	28047842	1932	1932	1932	1932	0
94	20241224	195000	28047842	1932	1932	1932	1932	0
95	20241224	194900	28047842	1932	1932	1932	1932	0
96	20241224	194800	28047842	1932	1932	1932	1932	0
97	20241224	194700	28047842	1932	1932	1932	1932	0
98	20241224	194600	28047842	1932	1932	1932	1932	0
99	20241224	194500	28047842	1932	1932	1932	1932	0
100	20241224	194400	28047842	1932	1932	1932	1932	0
101	20241224	194300	28047842	1932	1932	1932	1932	0
102	20241224	194200	28047842	1932	1932	1932	1932	0
103	20241224	194100	28047842	1932	1932	1932	1932	0
104	20241224	194000	28047842	1932	1932	1932	1932	0
105	20241224	193900	28047842	1932	1932	1932	1932	0
106	20241224	193800	28047842	1932	1932	1932	1932	0
107	20241224	193700	28047842	1932	1932	1932	1932	0
108	20241224	193600	28047842	1932	1932	1932	1932	0
109	20241224	193500	28047842	1932	1932	1932	1932	0
110	20241224	193400	28047842	1932	1932	1932	1932	0
111	20241224	193300	28047842	1932	1932	1932	1932	0
112	20241224	193200	28047842	1932	1932	1932	1932	0
113	20241224	193100	28047842	1932	1932	1932	1932	0
114	20241224	193000	28047842	1932	1932	1932	1932	0
115	20241224	192900	28047842	1932	1932	1932	1932	0
116	20241224	192800	28047842	1932	1932	1932	1932	0
117	20241224	192700	28047842	1932	1932	1932	1932	0
118	20241224	192600	28047842	1932	1932	1932	1932	0
119	20241224	192500	28047842	1932	1932	1932	1932	0
120	20241224	192400	28047842	1932	1932	1932	1932	0
121	20241224	192300	28047842	1932	1932	1932	1932	0
122	20241224	192200	28047842	1932	1932	1932	1932	1749
123	20241224	192100	28047842	1932	1932	1932	1932	0
124	20241224	192000	28047842	1932	1932	1932	1932	0
125	20241224	191900	28047842	1932	1932	1932	1932	0
126	20241224	191800	28047842	1932	1932	1932	1932	0
127	20241224	191700	28047842	1932	1932	1932	1932	0
128	20241224	191600	28047842	1932	1932	1932	1932	0
129	20241224	191500	28047842	1932	1932	1932	1932	0
130	20241224	191400	28047842	1932	1932	1932	1932	0
131	20241224	191300	28047842	1932	1932	1932	1932	0
132	20241224	191200	28047842	1932	1932	1932	1932	0
133	20241224	191100	28047842	1932	1932	1932	1932	0
134	20241224	191000	28047842	1932	1932	1932	1932	0
135	20241224	190900	28047842	1932	1932	1932	1932	0
136	20241224	190800	28047842	1932	1932	1932	1932	0
137	20241224	190700	28047842	1932	1932	1932	1932	0
138	20241224	190600	28047842	1932	1932	1932	1932	0
139	20241224	190500	28047842	1932	1932	1932	1932	0
140	20241224	190400	28047842	1932	1932	1932	1932	0
141	20241224	190300	28047842	1932	1932	1932	1932	0
142	20241224	190200	28047842	1932	1932	1932	1932	0
143	20241224	190100	28047842	1932	1932	1932	1932	0
144	20241224	190000	28047842	1932	1932	1932	1932	0
145	20241224	185900	28047842	1932	1932	1932	1932	0
146	20241224	185800	28047842	1932	1932	1932	1932	0
147	20241224	185700	28047842	1932	1932	1932	1932	0
148	20241224	185600	28047842	1932	1932	1932	1932	0
149	20241224	185500	28047842	1932	1932	1932	1932	0
150	20241224	185400	28047842	1932	1932	1932	1932	0
151	20241224	185300	28047842	1932	1932	1932	1932	0
152	20241224	185200	28047842	1932	1932	1932	1932	1749
153	20241224	185100	28047842	1932	1932	1932	1932	0
154	20241224	185000	28047842	1932	1932	1932	1932	0
155	20241224	184900	28047842	1932	1932	1932	1932	0
156	20241224	184800	28047842	1932	1932	1932	1932	0
157	20241224	184700	28047842	1932	1932	1932	1932	0
158	20241224	184600	28047842	1932	1932	1932	1932	0
159	20241224	184500	28047842	1932	1932	1932	1932	0
160	20241224	184400	28047842	1932	1932	1932	1932	0
161	20241224	184300	28047842	1932	1932	1932	1932	0
162	20241224	184200	28047842	1932	1932	1932	1932	0
163	20241224	184100	28047842	1932	1932	1932	1932	0
164	20241224	184000	28047842	1932	1932	1932	1932	0
165	20241224	183900	28047842	1932	1932	1932	1932	0
166	20241224	183800	28047842	1932	1932	1932	1932	0
167	20241224	183700	28047842	1932	1932	1932	1932	0
168	20241224	183600	28047842	1932	1932	1932	1932	0
169	20241224	183500	28047842	1932	1932	1932	1932	0
170	20241224	183400	28047842	1932	1932	1932	1932	0
171	20241224	183300	28047842	1932	1932	1932	1932	0
172	20241224	183200	28047842	1932	1932	1932	1932	0
173	20241224	183100	28047842	1932	1932	1932	1932	0
174	20241224	183000	28047842	1932	1932	1932	1932	0
175	20241224	182900	28047842	1932	1932	1932	1932	0
176	20241224	182800	28047842	1932	1932	1932	1932	0
177	20241224	182700	28047842	1932	1932	1932	1932	0
178	20241224	182600	28047842	1932	1932	1932	1932	0
179	20241224	182500	28047842	1932	1932	1932	1932	0
180	20241224	182400	28047842	1932	1932	1932	1932	0
181	20241224	182300	28047842	1932	1932	1932	1932	0
182	20241224	182200	28047842	1932	1932	1932	1932	1749
183	20241224	182100	28047842	1932	1932	1932	1932	0
184	20241224	182000	28047842	1932	1932	1932	1932	0
185	20241224	181900	28047842	1932	1932	1932	1932	0
186	20241224	181800	28047842	1932	1932	1932	1932	0
187	20241224	181700	28047842	1932	1932	1932	1932	0
188	20241224	181600	28047842	1932	1932	1932	1932	0
189	20241224	181500	28047842	1932	1932	1932	1932	0
190	20241224	181400	28047842	1932	1932	1932	1932	0
191	20241224	181300	28047842	1932	1932	1932	1932	0
192	20241224	181200	28047842	1932	1932	1932	1932	0
193	20241224	181100	28047842	1932	1932	1932	1932	0
194	20241224	181000	28047842	1932	1932	1932	1932	0
195	20241224	180900	28047842	1932	1932	1932	1932	0
196	20241224	180800	28047842	1932	1932	1932	1932	0
197	20241224	180700	28047842	1932	1932	1932	1932	0
198	20241224	180600	28047842	1932	1932	1932	1932	0
199	20241224	180500	28047842	1932	1932	1932	1932	0
200	20241224	180400	28047842	1932	1932	1932	1932	0
201	20241224	180300	28047842	1932	1932	1932	1932	0
202	20241224	180200	28047842	1932	1932	1932	1932	0
203	20241224	180100	28047842	1932	1932	1932	1932	0
204	20241224	180000	28047842	1932	1932	1932	1932	0
205	20241224	175900	28047842	1932	1932	1932	1932	0
206	20241224	175800	28047842	1932	1932	1932	1932	0
207	20241224	175700	28047842	1932	1932	1932	1932	0
208	20241224	175600	28047842	1932	1932	1932	1932	0
209	20241224	175500	28047842	1932	1932	1932	1932	0
210	20241224	175400	28047842	1932	1932	1932	1932	0
211	20241224	175300	28047842	1932	1932	1932	1932	0
212	20241224	175200	28047842	1932	1932	1932	1932	1749
213	20241224	175100	28047842	1932	1932	1932	1932	0
214	20241224	175000	28047842	1932	1932	1932	1932	0
215	20241224	174900	28047842	1932	1932	1932	1932	0
216	20241224	174800	28047842	1932	1932	1932	1932	0
217	20241224	174700	28047842	1932	1932	1932	1932	0
218	20241224	174600	28047842	1932	1932	1932	1932	0
219	20241224	174500	28047842	1932	1932	1932	1932	0
220	20241224	174400	28047842	1932	1932	1932	1932	0
221	20241224	174300	28047842	1932	1932	1932	1932	0
222	20241224	174200	28047842	1932	1932	1932	1932	0
223	20241224	174100	28047842	1932	1932	1932	1932	0
224	20241224	174000	28047842	1932	1932	1932	1932	0
225	20241224	173900	28047842	1932	1932	1932	1932	0
226	20241224	173800	28047842	1932	1932	1932	1932	0
227	20241224	173700	28047842	1932	1932	1932	1932	0
228	20241224	173600	28047842	1932	1932	1932	1932	0
229	20241224	173500	28047842	1932	1932	1932	1932	0
230	20241224	173400	28047842	1932	1932	1932	1932	0
231	20241224	173300	28047842	1932	1932	1932	1932	0
232	20241224	173200	28047842	1932	1932	1932	1932	0
233	20241224	173100	28047842	1932	1932	1932	1932	0
234	20241224	173000	28047842	1932	1932	1932	1932	0
235	20241224	172900	28047842	1932	1932	1932	1932	0
236	20241224	172800	28047842	1932	1932	1932	1932	0
237	20241224	172700	28047842	1932	1932	1932	1932	0
238	20241224	172600	28047842	1932	1932	1932	1932	0
239	20241224	172500	28047842	1932	1932	1932	1932	0
240	20241224	172400	28047842	1932	1932	1932	1932	0
241	20241224	172300	28047842	1932	1932	1932	1932	0
242	20241224	172200	28047842	1932	1932	1932	1932	1749
243	20241224	172100	28047842	1932	1932	1932	1932	0
244	20241224	172000	28047842	1932	1932	1932	1932	0
245	20241224	171900	28047842	1932	1932	1932	1932	0
246	20241224	171800	28047842	1932	1932	1932	1932	0
247	20241224	171700	28047842	1932	1932	1932	1932	0
248	20241224	171600	28047842	1932	1932	1932	1932	0
249	20241224	171500	28047842	1932	1932	1932	1932	0
250	20241224	171400	28047842	1932	1932	1932	1932	0
251	20241224	171300	28047842	1932	1932	1932	1932	0
252	20241224	171200	28047842	1932	1932	1932	1932	0
253	20241224	171100	28047842	1932	1932	1932	1932	0
254	20241224	171000	28047842	1932	1932	1932	1932	0
255	20241224	170900	28047842	1932	1932	1932	1932	0
256	20241224	170800	28047842	1932	1932	1932	1932	0
257	20241224	170700	28047842	1932	1932	1932	1932	0
258	20241224	170600	28047842	1932	1932	1932	1932	0
259	20241224	170500	28047842	1932	1932	1932	1932	0
260	20241224	170400	28047842	1932	1932	1932	1932	0
261	20241224	170300	28047842	1932	1932	1932	1932	0
262	20241224	170200	28047842	1932	1932	1932	1932	0
263	20241224	170100	28047842	1932	1932	1932	1932	0
264	20241224	170000	28047842	1932	1932	1932	1932	0
265	20241224	165900	28047842	1932	1932	1932	1932	0
266	20241224	165800	28047842	1932	1932	1932	1932	0
267	20241224	165700	28047842	1932	1932	1932	1932	0
268	20241224	165600	28047842	1932	1932	1932	1932	0
269	20241224	165500	28047842	1932	1932	1932	1932	0
270	20241224	165400	28047842	1932	1932	1932	1932	0
271	20241224	165300	28047842	1932	1932	1932	1932	0
272	20241224	165200	28047842	1932	1932	1932	1932	1749
273	20241224	165100	28047842	1932	1932	1932	1932	0
274	20241224	165000	28047842	1932	1932	1932	1932	0
275	20241224	164900	28047842	1932	1932	1932	1932	0
276	20241224	164800	28047842	1932	1932	1932	1932	0
277	20241224	164700	28047842	1932	1932	1932	1932	0
278	20241224	164600	28047842	1932	1932	1932	1932	0
279	20241224	164500	28047842	1932	1932	1932	1932	0
280	20241224	164400	28047842	1932	1932	1932	1932	0
281	20241224	164300	28047842	1932	1932	1932	1932	0
282	20241224	164200	28047842	1932	1932	1932	1932	0
283	20241224	164100	28047842	1932	1932	1932	1932	0
284	20241224	164000	28047842	1932	1932	1932	1932	0
285	20241224	163900	28047842	1932	1932	1932	1932	0
286	20241224	163800	28047842	1932	1932	1932	1932	0
287	20241224	163700	28047842	1932	1932	1932	1932	0
288	20241224	163600	28047842	1932	1932	1932	1932	0
289	20241224	163500	28047842	1932	1932	1932	1932	0
290	20241224	163400	28047842	1932	1932	1932	1932	0
291	20241224	163300	28047842	1932	1932	1932	1932	0
292	20241224	163200	28047842	1932	1932	1932	1932	0
293	20241224	163100	28047842	1932	1932	1932	1932	0
294	20241224	163000	28047842	1932	1932	1932	1932	0
295	20241224	162900	28047842	1932	1932	1932	1932	0
296	20241224	162800	28047842	1932	1932	1932	1932	0
297	20241224	162700	28047842	1932	1932	1932	1932	0
298	20241224	162600	28047842	1932	1932	1932	1932	0
299	20241224	162500	28047842	1932	1932	1932	1932	0
300	20241224	162400	28047842	1932	1932	1932	1932	0
301	20241224	162300	28047842	1932	1932	1932	1932	0
302	20241224	162200	28047842	1932	1932	1932	1932	1749
303	20241224	162100	28047842	1932	1932	1932	1932	0
304	20241224	162000	28047842	1932	1932	1932	1932	0
305	20241224	161900	28047842	1932	1932	1932	1932	0
306	20241224	161800	28047842	1932	1932	1932	1932	0
307	20241224	161700	28047842	1932	1932	1932	1932	0
308	20241224	161600	28047842	1932	1932	1932	1932	0
309	20241224	161500	28047842	1932	1932	1932	1932	0
310	20241224	161400	28047842	1932	1932	1932	1932	0
311	20241224	161300	28047842	1932	1932	1932	1932	0
312	20241224	161200	28047842	1932	1932	1932	1932	0
313	20241224	161100	28047842	1932	1932	1932	1932	0
314	20241224	161000	28047842	1932	1932	1932	1932	0
315	20241224	160900	28047842	1932	1932	1932	1932	0
316	20241224	160800	28047842	1932	1932	1932	1932	0
317	20241224	160700	28047842	1932	1932	1932	1932	0
318	20241224	160600	28047842	1932	1932	1932	1932	0
319	20241224	160500	28047842	1932	1932	1932	1932	0
320	20241224	160400	28047842	1932	1932	1932	1932	0
321	20241224	160300	28047842	1932	1932	1932	1932	0
322	20241224	160200	28047842	1932	1932	1932	1932	0
323	20241224	160100	28047842	1932	1932	1932	1932	0
324	20241224	160000	28047842	1932	1932	1932	1932	0
325	20241224	155900	28047842	1932	1932	1932	1932	0
326	20241224	155800	28047842	1932	1932	1932	1932	0
327	20241224	155700	28047842	1932	1932	1932	1932	0
328	20241224	155600	28047842	1932	1932	1932	1932	0
329	20241224	155500	28047842	1932	1932	1932	1932	0
330	20241224	155400	28047842	1932	1932	1932	1932	0
331	20241224	155300	28047842	1932	1932	1932	1932	0
332	20241224	155200	28047842	1932	1932	1932	1932	1749
333	20241224	155100	28047842	1932	1932	1932	1932	0
334	20241224	155000	28047842	1932	1932	1932	1932	0
335	20241224	154900	28047842	1932	1932	1932	1932	0
336	20241224	154800	28047842	1932	1932	1932	1932	0
337	20241224	154700	28047842	1932	1932	1932	1932	0
338	20241224	154600	28047842	1932	1932	1932	1932	0
339	20241224	154500	28047842	1932	1932	1932	1932	0
340	20241224	154400	28047842	1932	1932	1932	1932	0
341	20241224	154300	28047842	1932	1932	1932	1932	0
342	20241224	154200	28047842	1932	1932	1932	1932	0
343	20241224	154100	28047842	1932	1932	1932	1932	0
344	20241224	154000	28047842	1932	1932	1932	1932	0
345	20241224	153900	28047842	1932	1932	1932	1932	0
346	20241224	153800	28047842	1932	1932	1932	1932	0
347	20241224	153700	28047842	1932	1932	1932	1932	0
348	20241224	153600	28047842	1932	1932	1932	1932	0
349	20241224	153500	28047842	1932	1932	1932	1932	0
350	20241224	153400	28047842	1932	1932	1932	1932	0
351	20241224	153300	28047842	1932	1932	1932	1932	0
352	20241224	153200	28047842	1932	1932	1932	1932	0
353	20241224	153100	28047842	1932	1932	1932	1932	0
354	20241224	153000	28047842	1932	1932	1932	1932	1749
355	20241224	152900	24668774	1928	1928	1928	1928	0
356	20241224	152800	24668774	1928	1928	1928	1928	0
357	20241224	152700	24668774	1928	1928	1928	1928	0
358	20241224	152600	24668774	1928	1928	1928	1928	0
359	20241224	152500	24668774	1928	1928	1928	1928	0
360	20241224	152400	24668774	1928	1928	1928	1928	0
361	20241224	152300	24668774	1928	1928	1928	1928	0
362	20241224	152200	24668774	1928	1928	1928	1928	0
363	20241224	152100	24668774	1928	1928	1928	1928	0
364	20241224	152000	24668774	1928	1928	1928	1928	0
365	20241224	151900	24668774	1928	1928	1928	1928	0
366	20241224	151800	24668774	1928	1928	1928	1928	0
367	20241224	151700	24668774	1928	1928	1928	1928	0
368	20241224	151600	24668774	1928	1928	1928	1928	0
369	20241224	151500	24668774	1928	1928	1928	1928	0
370	20241224	151400	24668774	1928	1928	1928	1928	0
371	20241224	151300	24668774	1928	1928	1928	1928	0
372	20241224	151200	24668774	1928	1928	1928	1928	0
373	20241224	151100	24668774	1928	1928	1928	1928	0
374	20241224	151000	24668774	1928	1928	1928	1928	0
375	20241224	150900	24668774	1928	1928	1928	1928	0
376	20241224	150800	24668774	1928	1928	1928	1928	0
377	20241224	150700	24668774	1928	1928	1928	1928	0
378	20241224	150600	24668774	1928	1928	1928	1928	16
379	20241224	150500	24637926	1928	1928	1928	1928	0
380	20241224	150400	24637926	1928	1928	1928	1928	6
381	20241224	150300	24626358	1928	1928	1928	1928	0
382	20241224	150200	24626358	1928	1928	1928	1928	0
383	20241224	150100	24626358	1928	1928	1928	1928	0
384	20241224	150000	24626358	1928	1928	1928	1928	0
385	20241224	145900	24626358	1928	1928	1928	1928	0
386	20241224	145800	24626358	1928	1928	1928	1928	0
387	20241224	145700	24626358	1928	1928	1928	1928	0
388	20241224	145600	24626358	1928	1928	1928	1928	1
389	20241224	145500	24624430	1928	1928	1928	1928	0
390	20241224	145400	24624430	1928	1928	1928	1928	0
391	20241224	145300	24624430	1928	1928	1928	1928	0
392	20241224	145200	24624430	1928	1928	1928	1928	0
393	20241224	145100	24624430	1928	1928	1928	1928	0
394	20241224	145000	24624430	1928	1928	1928	1928	1
395	20241224	144900	24622502	1920	1920	1920	1920	0
396	20241224	144800	24622502	1920	1920	1920	1920	15
397	20241224	144700	24593702	1920	1920	1920	1920	0
398	20241224	144600	24593702	1920	1921	1921	1920	140
399	20241224	144500	24324901	1931	1931	1931	1931	0
400	20241224	144400	24324901	1931	1931	1931	1931	0
401	20241224	144300	24324901	1931	1931	1931	1931	0
402	20241224	144200	24324901	1931	1931	1931	1931	10
403	20241224	144100	24305591	1932	1932	1932	1932	0
404	20241224	144000	24305591	1932	1932	1932	1932	0
405	20241224	143900	24305591	1932	1932	1932	1932	0
406	20241224	143800	24305591	1932	1932	1932	1932	0
407	20241224	143700	24305591	1932	1932	1932	1932	0
408	20241224	143600	24305591	1932	1932	1932	1932	0
409	20241224	143500	24305591	1932	1932	1932	1932	0
410	20241224	143400	24305591	1932	1932	1932	1932	0
411	20241224	143300	24305591	1932	1932	1932	1932	0
412	20241224	143200	24305591	1932	1932	1932	1932	0
413	20241224	143100	24305591	1932	1932	1932	1932	0
414	20241224	143000	24305591	1932	1932	1932	1932	0
415	20241224	142900	24305591	1932	1931	1932	1931	36
416	20241224	142800	24236056	1931	1931	1931	1931	0
417	20241224	142700	24236056	1931	1931	1931	1931	0
418	20241224	142600	24236056	1931	1931	1931	1931	0
419	20241224	142500	24236056	1931	1931	1931	1931	0
420	20241224	142400	24236056	1931	1931	1931	1931	0
421	20241224	142300	24236056	1931	1931	1931	1931	0
422	20241224	142200	24236056	1931	1931	1931	1931	0
423	20241224	142100	24236056	1931	1931	1931	1931	0
424	20241224	142000	24236056	1931	1931	1931	1931	0
425	20241224	141900	24236056	1931	1931	1931	1931	0
426	20241224	141800	24236056	1931	1931	1931	1931	0
427	20241224	141700	24236056	1931	1931	1931	1931	0
428	20241224	141600	24236056	1931	1931	1931	1931	1
429	20241224	141500	24234125	1931	1931	1931	1931	2
430	20241224	141400	24230263	1931	1931	1931	1931	0
431	20241224	141300	24230263	1931	1931	1931	1931	12
432	20241224	141200	24207091	1932	1932	1932	1932	0
433	20241224	141100	24207091	1932	1932	1932	1932	0
434	20241224	141000	24207091	1932	1932	1932	1932	0
435	20241224	140900	24207091	1932	1932	1932	1932	0
436	20241224	140800	24207091	1932	1932	1932	1932	0
437	20241224	140700	24207091	1932	1932	1932	1932	0
438	20241224	140600	24207091	1932	1932	1932	1932	0
439	20241224	140500	24207091	1932	1931	1932	1931	50
440	20241224	140400	24110501	1932	1932	1932	1932	0
441	20241224	140300	24110501	1932	1932	1932	1932	0
442	20241224	140200	24110501	1932	1932	1932	1932	0
443	20241224	140100	24110501	1932	1932	1932	1932	0
444	20241224	140000	24110501	1932	1932	1932	1932	0
445	20241224	135900	24110501	1932	1932	1932	1932	0
446	20241224	135800	24110501	1932	1932	1932	1932	0
447	20241224	135700	24110501	1932	1932	1932	1932	0
448	20241224	135600	24110501	1932	1932	1932	1932	0
449	20241224	135500	24110501	1932	1932	1932	1932	0
450	20241224	135400	24110501	1932	1932	1932	1932	0
451	20241224	135300	24110501	1932	1932	1932	1932	0
452	20241224	135200	24110501	1932	1932	1932	1932	0
453	20241224	135100	24110501	1932	1932	1932	1932	0
454	20241224	135000	24110501	1932	1932	1932	1932	0
455	20241224	134900	24110501	1932	1932	1932	1932	0
456	20241224	134800	24110501	1932	1932	1932	1932	0
457	20241224	134700	24110501	1932	1932	1932	1932	0
458	20241224	134600	24110501	1932	1932	1932	1932	0
459	20241224	134500	24110501	1932	1932	1932	1932	0
460	20241224	134400	24110501	1932	1928	1932	1928	100
461	20241224	134300	23917689	1920	1920	1920	1920	0
462	20241224	134200	23917689	1920	1920	1920	1920	200
463	20241224	134100	23533689	1920	1920	1920	1920	0
464	20241224	134000	23533689	1920	1920	1920	1920	0
465	20241224	133900	23533689	1920	1920	1920	1920	40
466	20241224	133800	23456889	1920	1920	1920	1920	0
467	20241224	133700	23456889	1920	1920	1920	1920	0
468	20241224	133600	23456889	1920	1920	1920	1920	1000
469	20241224	133500	21536889	1920	1919	1920	1919	587
470	20241224	133400	20410290	1920	1920	1920	1920	111
471	20241224	133300	20197170	1920	1920	1920	1920	0
472	20241224	133200	20197170	1920	1920	1920	1920	0
473	20241224	133100	20197170	1920	1920	1920	1920	0
474	20241224	133000	20197170	1920	1920	1920	1920	0
475	20241224	132900	20197170	1920	1920	1920	1920	0
476	20241224	132800	20197170	1920	1920	1920	1920	100
477	20241224	132700	20005170	1921	1921	1921	1921	0
478	20241224	132600	20005170	1921	1921	1921	1921	0
479	20241224	132500	20005170	1921	1921	1921	1921	0
480	20241224	132400	20005170	1921	1921	1921	1921	559
481	20241224	132300	18931331	1921	1921	1921	1921	1200
482	20241224	132200	16626131	1921	1921	1921	1921	0
483	20241224	132100	16626131	1921	1921	1921	1921	0
484	20241224	132000	16626131	1921	1921	1921	1921	1310
485	20241224	131900	14109621	1932	1932	1932	1932	0
486	20241224	131800	14109621	1932	1932	1932	1932	0
487	20241224	131700	14109621	1932	1932	1932	1932	0
488	20241224	131600	14109621	1932	1932	1932	1932	0
489	20241224	131500	14109621	1932	1932	1932	1932	0
490	20241224	131400	14109621	1932	1932	1932	1932	0
491	20241224	131300	14109621	1932	1932	1932	1932	0
492	20241224	131200	14109621	1932	1932	1932	1932	0
493	20241224	131100	14109621	1932	1932	1932	1932	0
494	20241224	131000	14109621	1932	1932	1932	1932	0
495	20241224	130900	14109621	1932	1932	1932	1932	0
496	20241224	130800	14109621	1932	1932	1932	1932	0
497	20241224	130700	14109621	1932	1932	1932	1932	0
498	20241224	130600	14109621	1932	1932	1932	1932	0
499	20241224	130500	14109621	1932	1932	1932	1932	0
500	20241224	130400	14109621	1932	1932	1932	1932	0
501	20241224	130300	14109621	1932	1932	1932	1932	0
502	20241224	130200	14109621	1932	1932	1932	1932	0
503	20241224	130100	14109621	1932	1932	1932	1932	0
504	20241224	130000	14109621	1932	1932	1932	1932	0
505	20241224	125900	14109621	1932	1932	1932	1932	0
506	20241224	125800	14109621	1932	1932	1932	1932	0
507	20241224	125700	14109621	1932	1932	1932	1932	0
508	20241224	125600	14109621	1932	1932	1932	1932	0
509	20241224	125500	14109621	1932	1932	1932	1932	0
510	20241224	125400	14109621	1932	1932	1932	1932	0
511	20241224	125300	14109621	1932	1932	1932	1932	0
512	20241224	125200	14109621	1932	1932	1932	1932	0
513	20241224	125100	14109621	1932	1932	1932	1932	0
514	20241224	125000	14109621	1932	1932	1932	1932	0
515	20241224	124900	14109621	1932	1932	1932	1932	0
516	20241224	124800	14109621	1932	1932	1932	1932	0
517	20241224	124700	14109621	1932	1932	1932	1932	0
518	20241224	124600	14109621	1932	1932	1932	1932	0
519	20241224	124500	14109621	1932	1932	1932	1932	0
520	20241224	124400	14109621	1932	1932	1932	1932	0
521	20241224	124300	14109621	1932	1932	1932	1932	0
522	20241224	124200	14109621	1932	1932	1932	1932	0
523	20241224	124100	14109621	1932	1932	1932	1932	0
524	20241224	124000	14109621	1932	1932	1932	1932	0
525	20241224	123900	14109621	1932	1932	1932	1932	0
526	20241224	123800	14109621	1932	1932	1932	1932	0
527	20241224	123700	14109621	1932	1932	1932	1932	0
528	20241224	123600	14109621	1932	1932	1932	1932	0
529	20241224	123500	14109621	1932	1932	1932	1932	0
530	20241224	123400	14109621	1932	1932	1932	1932	0
531	20241224	123300	14109621	1932	1932	1932	1932	0
532	20241224	123200	14109621	1932	1932	1932	1932	0
533	20241224	123100	14109621	1932	1932	1932	1932	0
534	20241224	123000	14109621	1932	1932	1932	1932	0
535	20241224	122900	14109621	1932	1932	1932	1932	0
536	20241224	122800	14109621	1932	1932	1932	1932	0
537	20241224	122700	14109621	1932	1932	1932	1932	0
538	20241224	122600	14109621	1932	1932	1932	1932	0
539	20241224	122500	14109621	1932	1932	1932	1932	0
540	20241224	122400	14109621	1932	1932	1932	1932	0
541	20241224	122300	14109621	1932	1932	1932	1932	100
542	20241224	122200	13916421	1920	1920	1920	1920	0
543	20241224	122100	13916421	1920	1920	1920	1920	0
544	20241224	122000	13916421	1920	1920	1920	1920	0
545	20241224	121900	13916421	1920	1920	1920	1920	0
546	20241224	121800	13916421	1920	1920	1920	1920	0
547	20241224	121700	13916421	1920	1920	1920	1920	0
548	20241224	121600	13916421	1920	1920	1920	1920	0
549	20241224	121500	13916421	1920	1920	1920	1920	0
550	20241224	121400	13916421	1920	1920	1920	1920	0
551	20241224	121300	13916421	1920	1920	1920	1920	0
552	20241224	121200	13916421	1920	1920	1920	1920	0
553	20241224	121100	13916421	1920	1920	1920	1920	0
554	20241224	121000	13916421	1920	1920	1920	1920	80
555	20241224	120900	13762821	1920	1920	1920	1920	0
556	20241224	120800	13762821	1920	1920	1920	1920	0
557	20241224	120700	13762821	1920	1920	1920	1920	0
558	20241224	120600	13762821	1920	1920	1920	1920	0
559	20241224	120500	13762821	1920	1920	1920	1920	0
560	20241224	120400	13762821	1920	1920	1920	1920	0
561	20241224	120300	13762821	1920	1920	1920	1920	0
562	20241224	120200	13762821	1920	1920	1920	1920	0
563	20241224	120100	13762821	1920	1920	1920	1920	29
564	20241224	120000	13707141	1920	1920	1920	1920	0
565	20241224	115900	13707141	1920	1920	1920	1920	5
566	20241224	115800	13697541	1919	1919	1919	1919	0
567	20241224	115700	13697541	1919	1919	1919	1919	0
568	20241224	115600	13697541	1919	1919	1919	1919	1
569	20241224	115500	13695622	1920	1920	1920	1920	0
570	20241224	115400	13695622	1920	1920	1920	1920	50
571	20241224	115300	13599622	1920	1920	1920	1920	0
572	20241224	115200	13599622	1920	1920	1920	1920	0
573	20241224	115100	13599622	1920	1920	1920	1920	4
574	20241224	115000	13591942	1920	1920	1920	1920	0
575	20241224	114900	13591942	1920	1920	1920	1920	1
576	20241224	114800	13590022	1920	1920	1920	1920	4
577	20241224	114700	13582342	1920	1920	1920	1920	200
578	20241224	114600	13198342	1920	1920	1920	1920	1
579	20241224	114500	13196422	1920	1920	1920	1920	0
580	20241224	114400	13196422	1920	1920	1920	1920	0
581	20241224	114300	13196422	1920	1920	1920	1920	0
582	20241224	114200	13196422	1920	1920	1920	1920	0
583	20241224	114100	13196422	1920	1920	1920	1920	120
584	20241224	114000	12966022	1920	1920	1920	1920	35
585	20241224	113900	12898822	1920	1921	1921	1920	22
586	20241224	113800	12856579	1922	1925	1925	1922	278
587	20241224	113700	12322113	1925	1925	1925	1925	0
588	20241224	113600	12322113	1925	1925	1925	1925	0
589	20241224	113500	12322113	1925	1925	1925	1925	0
590	20241224	113400	12322113	1925	1925	1925	1925	0
591	20241224	113300	12322113	1925	1925	1925	1925	0
592	20241224	113200	12322113	1925	1925	1925	1925	0
593	20241224	113100	12322113	1925	1925	1925	1925	0
594	20241224	113000	12322113	1925	1925	1925	1925	0
595	20241224	112900	12322113	1925	1925	1925	1925	0
596	20241224	112800	12322113	1925	1925	1925	1925	0
597	20241224	112700	12322113	1925	1925	1925	1925	0
598	20241224	112600	12322113	1925	1925	1925	1925	10
599	20241224	112500	12302863	1925	1925	1925	1925	0
600	20241224	112400	12302863	1925	1925	1925	1925	0
601	20241224	112300	12302863	1925	1925	1925	1925	0
602	20241224	112200	12302863	1925	1925	1925	1925	0
603	20241224	112100	12302863	1925	1925	1925	1925	0
604	20241224	112000	12302863	1925	1925	1925	1925	0
605	20241224	111900	12302863	1925	1925	1925	1925	0
606	20241224	111800	12302863	1925	1925	1925	1925	0
607	20241224	111700	12302863	1925	1932	1932	1925	469
608	20241224	111600	11399856	1932	1932	1932	1932	0
609	20241224	111500	11399856	1932	1932	1932	1932	0
610	20241224	111400	11399856	1932	1932	1932	1932	0
611	20241224	111300	11399856	1932	1932	1932	1932	0
612	20241224	111200	11399856	1932	1932	1932	1932	0
613	20241224	111100	11399856	1932	1932	1932	1932	0
614	20241224	111000	11399856	1932	1932	1932	1932	1
615	20241224	110900	11397924	1932	1932	1932	1932	0
616	20241224	110800	11397924	1932	1932	1932	1932	0
617	20241224	110700	11397924	1932	1932	1932	1932	0
618	20241224	110600	11397924	1932	1932	1932	1932	0
619	20241224	110500	11397924	1932	1932	1932	1932	0
620	20241224	110400	11397924	1932	1932	1932	1932	0
621	20241224	110300	11397924	1932	1932	1932	1932	0
622	20241224	110200	11397924	1932	1932	1932	1932	0
623	20241224	110100	11397924	1932	1932	1932	1932	0
624	20241224	110000	11397924	1932	1932	1932	1932	0
625	20241224	105900	11397924	1932	1932	1932	1932	1
626	20241224	105800	11395992	1932	1932	1932	1932	0
627	20241224	105700	11395992	1932	1932	1932	1932	0
628	20241224	105600	11395992	1932	1932	1932	1932	0
629	20241224	105500	11395992	1932	1932	1932	1932	0
630	20241224	105400	11395992	1932	1932	1932	1932	10
631	20241224	105300	11376672	1920	1920	1920	1920	0
632	20241224	105200	11376672	1920	1920	1920	1920	500
633	20241224	105100	10416672	1920	1920	1920	1920	0
634	20241224	105000	10416672	1920	1923	1923	1920	36
635	20241224	104900	10347542	1933	1933	1933	1933	0
636	20241224	104800	10347542	1933	1933	1933	1933	0
637	20241224	104700	10347542	1933	1933	1933	1933	0
638	20241224	104600	10347542	1933	1932	1933	1932	200
639	20241224	104500	9961004	1933	1933	1933	1933	0
640	20241224	104400	9961004	1933	1933	1933	1933	0
641	20241224	104300	9961004	1933	1933	1933	1933	0
642	20241224	104200	9961004	1933	1933	1933	1933	0
643	20241224	104100	9961004	1933	1933	1933	1933	0
644	20241224	104000	9961004	1933	1933	1933	1933	10
645	20241224	103900	9941674	1922	1922	1922	1922	10
646	20241224	103800	9922454	1922	1922	1922	1922	0
647	20241224	103700	9922454	1922	1922	1922	1922	0
648	20241224	103600	9922454	1922	1922	1922	1922	3
649	20241224	103500	9916688	1934	1934	1934	1934	0
650	20241224	103400	9916688	1934	1934	1934	1934	0
651	20241224	103300	9916688	1934	1934	1934	1934	0
652	20241224	103200	9916688	1934	1934	1934	1934	0
653	20241224	103100	9916688	1934	1934	1934	1934	0
654	20241224	103000	9916688	1934	1934	1934	1934	0
655	20241224	102900	9916688	1934	1934	1934	1934	0
656	20241224	102800	9916688	1934	1934	1934	1934	0
657	20241224	102700	9916688	1934	1934	1934	1934	0
658	20241224	102600	9916688	1934	1934	1934	1934	0
659	20241224	102500	9916688	1934	1934	1934	1934	0
660	20241224	102400	9916688	1934	1934	1934	1934	0
661	20241224	102300	9916688	1934	1934	1934	1934	0
662	20241224	102200	9916688	1934	1934	1934	1934	0
663	20241224	102100	9916688	1934	1934	1934	1934	0
664	20241224	102000	9916688	1934	1933	1934	1933	10
665	20241224	101900	9897351	1921	1921	1921	1921	56
666	20241224	101800	9789775	1936	1936	1936	1936	0
667	20241224	101700	9789775	1936	1936	1936	1936	0
668	20241224	101600	9789775	1936	1936	1936	1936	0
669	20241224	101500	9789775	1936	1936	1936	1936	0
670	20241224	101400	9789775	1936	1936	1936	1936	0
671	20241224	101300	9789775	1936	1936	1936	1936	0
672	20241224	101200	9789775	1936	1936	1936	1936	0
673	20241224	101100	9789775	1936	1936	1936	1936	0
674	20241224	101000	9789775	1936	1936	1936	1936	0
675	20241224	100900	9789775	1936	1936	1936	1936	0
676	20241224	100800	9789775	1936	1936	1936	1936	2
677	20241224	100700	9785903	1936	1936	1936	1936	1
678	20241224	100600	9783967	1936	1936	1936	1936	1
679	20241224	100500	9782031	1936	1936	1936	1936	1
680	20241224	100400	9780095	1936	1936	1936	1936	0
681	20241224	100300	9780095	1936	1936	1936	1936	0
682	20241224	100200	9780095	1936	1934	1936	1934	2766
683	20241224	100100	4425154	1936	1936	1936	1936	0
684	20241224	100000	4425154	1936	1936	1936	1936	0
685	20241224	095900	4425154	1936	1936	1936	1936	0
686	20241224	095800	4425154	1936	1929	1936	1920	618
687	20241224	095700	3236801	1937	1937	1937	1937	0
688	20241224	095600	3236801	1937	1937	1937	1937	0
689	20241224	095500	3236801	1937	1937	1937	1937	0
690	20241224	095400	3236801	1937	1937	1938	1937	50
691	20241224	095300	3139943	1938	1938	1938	1938	0
692	20241224	095200	3139943	1938	1938	1938	1938	0
693	20241224	095100	3139943	1938	1938	1938	1938	0
694	20241224	095000	3139943	1938	1938	1938	1938	0
695	20241224	094900	3139943	1938	1938	1938	1938	0
696	20241224	094800	3139943	1938	1938	1938	1938	0
697	20241224	094700	3139943	1938	1938	1938	1938	0
698	20241224	094600	3139943	1938	1938	1938	1938	1
699	20241224	094500	3138005	1938	1938	1938	1938	0
700	20241224	094400	3138005	1938	1938	1938	1938	0
701	20241224	094300	3138005	1938	1938	1938	1938	0
702	20241224	094200	3138005	1938	1938	1938	1938	8
703	20241224	094100	3122501	1938	1938	1938	1938	10
704	20241224	094000	3103121	1938	1938	1938	1938	0
705	20241224	093900	3103121	1938	1938	1938	1938	115
706	20241224	093800	2880251	1938	1938	1938	1938	0
707	20241224	093700	2880251	1938	1938	1938	1938	0
708	20241224	093600	2880251	1938	1938	1938	1938	0
709	20241224	093500	2880251	1938	1938	1938	1938	0
710	20241224	093400	2880251	1938	1938	1938	1938	0
711	20241224	093300	2880251	1938	1938	1938	1938	0
712	20241224	093200	2880251	1938	1938	1938	1938	0
713	20241224	093100	2880251	1938	1938	1938	1938	0
714	20241224	093000	2880251	1938	1938	1938	1938	0
715	20241224	092900	2880251	1938	1938	1938	1938	0
716	20241224	092800	2880251	1938	1939	1939	1938	15
717	20241224	092700	2851167	1937	1937	1937	1937	236
718	20241224	092600	2394035	1937	1937	1937	1937	0
719	20241224	092500	2394035	1937	1937	1937	1937	0
720	20241224	092400	2394035	1937	1937	1937	1937	6
721	20241224	092300	2382413	1939	1939	1939	1939	0
722	20241224	092200	2382413	1939	1939	1939	1939	1
723	20241224	092100	2380474	1939	1939	1939	1939	0
724	20241224	092000	2380474	1939	1939	1939	1939	60
725	20241224	091900	2264134	1939	1939	1939	1939	0
726	20241224	091800	2264134	1939	1939	1939	1939	0
727	20241224	091700	2264134	1939	1939	1939	1939	1
728	20241224	091600	2262195	1940	1940	1940	1940	0
729	20241224	091500	2262195	1940	1940	1940	1940	0
730	20241224	091400	2262195	1940	1940	1940	1940	0
731	20241224	091300	2262195	1940	1940	1940	1940	0
732	20241224	091200	2262195	1940	1940	1940	1940	0
733	20241224	091100	2262195	1940	1940	1940	1940	0
734	20241224	091000	2262195	1940	1940	1940	1940	0
735	20241224	090900	2262195	1940	1940	1940	1940	0
736	20241224	090800	2262195	1940	1940	1940	1920	1041
737	20241224	090700	257531	1939	1939	1939	1939	0
738	20241224	090600	257531	1939	1939	1939	1939	16
739	20241224	090500	226507	1930	1930	1930	1930	0
740	20241224	090400	226507	1930	1930	1930	1930	0
741	20241224	090300	226507	1930	1930	1930	1930	0
742	20241224	090200	226507	1930	1930	1930	1930	1
743	20241224	090100	224577	1937	1937	1937	1937	0
744	20241224	090000	224577	1937	1936	1937	1936	116