KissMeData/377220/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	212900	89324503	1921	1921	1921	1921	676
3	20241216	212800	89324503	1921	1921	1921	1921	0
4	20241216	212700	89324503	1921	1921	1921	1921	0
5	20241216	212600	89324503	1921	1921	1921	1921	0
6	20241216	212500	89324503	1921	1921	1921	1921	0
7	20241216	212400	89324503	1921	1921	1921	1921	0
8	20241216	212300	89324503	1921	1921	1921	1921	0
9	20241216	212200	89324503	1921	1921	1921	1921	0
10	20241216	212100	89324503	1921	1921	1921	1921	0
11	20241216	212000	89324503	1921	1921	1921	1921	0
12	20241216	211900	89324503	1921	1921	1921	1921	0
13	20241216	211800	89324503	1921	1921	1921	1921	0
14	20241216	211700	89324503	1921	1921	1921	1921	0
15	20241216	211600	89324503	1921	1921	1921	1921	0
16	20241216	211500	89324503	1921	1921	1921	1921	0
17	20241216	211400	89324503	1921	1921	1921	1921	0
18	20241216	211300	89324503	1921	1921	1921	1921	0
19	20241216	211200	89324503	1921	1921	1921	1921	0
20	20241216	211100	89324503	1921	1921	1921	1921	0
21	20241216	211000	89324503	1921	1921	1921	1921	0
22	20241216	210900	89324503	1921	1921	1921	1921	0
23	20241216	210800	89324503	1921	1921	1921	1921	0
24	20241216	210700	89324503	1921	1921	1921	1921	0
25	20241216	210600	89324503	1921	1921	1921	1921	0
26	20241216	210500	89324503	1921	1921	1921	1921	0
27	20241216	210400	89324503	1921	1921	1921	1921	0
28	20241216	210300	89324503	1921	1921	1921	1921	0
29	20241216	210200	89324503	1921	1921	1921	1921	0
30	20241216	210100	89324503	1921	1921	1921	1921	0
31	20241216	210000	89324503	1921	1921	1921	1921	0
32	20241216	205900	89324503	1921	1921	1921	1921	676
33	20241216	205800	89324503	1921	1921	1921	1921	0
34	20241216	205700	89324503	1921	1921	1921	1921	0
35	20241216	205600	89324503	1921	1921	1921	1921	0
36	20241216	205500	89324503	1921	1921	1921	1921	0
37	20241216	205400	89324503	1921	1921	1921	1921	0
38	20241216	205300	89324503	1921	1921	1921	1921	0
39	20241216	205200	89324503	1921	1921	1921	1921	0
40	20241216	205100	89324503	1921	1921	1921	1921	0
41	20241216	205000	89324503	1921	1921	1921	1921	0
42	20241216	204900	89324503	1921	1921	1921	1921	0
43	20241216	204800	89324503	1921	1921	1921	1921	0
44	20241216	204700	89324503	1921	1921	1921	1921	0
45	20241216	204600	89324503	1921	1921	1921	1921	0
46	20241216	204500	89324503	1921	1921	1921	1921	0
47	20241216	204400	89324503	1921	1921	1921	1921	0
48	20241216	204300	89324503	1921	1921	1921	1921	0
49	20241216	204200	89324503	1921	1921	1921	1921	0
50	20241216	204100	89324503	1921	1921	1921	1921	0
51	20241216	204000	89324503	1921	1921	1921	1921	0
52	20241216	203900	89324503	1921	1921	1921	1921	0
53	20241216	203800	89324503	1921	1921	1921	1921	0
54	20241216	203700	89324503	1921	1921	1921	1921	0
55	20241216	203600	89324503	1921	1921	1921	1921	0
56	20241216	203500	89324503	1921	1921	1921	1921	0
57	20241216	203400	89324503	1921	1921	1921	1921	0
58	20241216	203300	89324503	1921	1921	1921	1921	0
59	20241216	203200	89324503	1921	1921	1921	1921	0
60	20241216	203100	89324503	1921	1921	1921	1921	0
61	20241216	203000	89324503	1921	1921	1921	1921	0
62	20241216	202900	89324503	1921	1921	1921	1921	676
63	20241216	202800	89324503	1921	1921	1921	1921	0
64	20241216	202700	89324503	1921	1921	1921	1921	0
65	20241216	202600	89324503	1921	1921	1921	1921	0
66	20241216	202500	89324503	1921	1921	1921	1921	0
67	20241216	202400	89324503	1921	1921	1921	1921	0
68	20241216	202300	89324503	1921	1921	1921	1921	0
69	20241216	202200	89324503	1921	1921	1921	1921	0
70	20241216	202100	89324503	1921	1921	1921	1921	0
71	20241216	202000	89324503	1921	1921	1921	1921	0
72	20241216	201900	89324503	1921	1921	1921	1921	0
73	20241216	201800	89324503	1921	1921	1921	1921	0
74	20241216	201700	89324503	1921	1921	1921	1921	0
75	20241216	201600	89324503	1921	1921	1921	1921	0
76	20241216	201500	89324503	1921	1921	1921	1921	0
77	20241216	201400	89324503	1921	1921	1921	1921	0
78	20241216	201300	89324503	1921	1921	1921	1921	0
79	20241216	201200	89324503	1921	1921	1921	1921	0
80	20241216	201100	89324503	1921	1921	1921	1921	0
81	20241216	201000	89324503	1921	1921	1921	1921	0
82	20241216	200900	89324503	1921	1921	1921	1921	0
83	20241216	200800	89324503	1921	1921	1921	1921	0
84	20241216	200700	89324503	1921	1921	1921	1921	0
85	20241216	200600	89324503	1921	1921	1921	1921	0
86	20241216	200500	89324503	1921	1921	1921	1921	0
87	20241216	200400	89324503	1921	1921	1921	1921	0
88	20241216	200300	89324503	1921	1921	1921	1921	0
89	20241216	200200	89324503	1921	1921	1921	1921	0
90	20241216	200100	89324503	1921	1921	1921	1921	0
91	20241216	200000	89324503	1921	1921	1921	1921	0
92	20241216	195900	89324503	1921	1921	1921	1921	676
93	20241216	195800	89324503	1921	1921	1921	1921	0
94	20241216	195700	89324503	1921	1921	1921	1921	0
95	20241216	195600	89324503	1921	1921	1921	1921	0
96	20241216	195500	89324503	1921	1921	1921	1921	0
97	20241216	195400	89324503	1921	1921	1921	1921	0
98	20241216	195300	89324503	1921	1921	1921	1921	0
99	20241216	195200	89324503	1921	1921	1921	1921	0
100	20241216	195100	89324503	1921	1921	1921	1921	0
101	20241216	195000	89324503	1921	1921	1921	1921	0
102	20241216	194900	89324503	1921	1921	1921	1921	0
103	20241216	194800	89324503	1921	1921	1921	1921	0
104	20241216	194700	89324503	1921	1921	1921	1921	0
105	20241216	194600	89324503	1921	1921	1921	1921	0
106	20241216	194500	89324503	1921	1921	1921	1921	0
107	20241216	194400	89324503	1921	1921	1921	1921	0
108	20241216	194300	89324503	1921	1921	1921	1921	0
109	20241216	194200	89324503	1921	1921	1921	1921	0
110	20241216	194100	89324503	1921	1921	1921	1921	0
111	20241216	194000	89324503	1921	1921	1921	1921	0
112	20241216	193900	89324503	1921	1921	1921	1921	0
113	20241216	193800	89324503	1921	1921	1921	1921	0
114	20241216	193700	89324503	1921	1921	1921	1921	0
115	20241216	193600	89324503	1921	1921	1921	1921	0
116	20241216	193500	89324503	1921	1921	1921	1921	0
117	20241216	193400	89324503	1921	1921	1921	1921	0
118	20241216	193300	89324503	1921	1921	1921	1921	0
119	20241216	193200	89324503	1921	1921	1921	1921	0
120	20241216	193100	89324503	1921	1921	1921	1921	0
121	20241216	193000	89324503	1921	1921	1921	1921	0
122	20241216	192900	89324503	1921	1921	1921	1921	676
123	20241216	192800	89324503	1921	1921	1921	1921	0
124	20241216	192700	89324503	1921	1921	1921	1921	0
125	20241216	192600	89324503	1921	1921	1921	1921	0
126	20241216	192500	89324503	1921	1921	1921	1921	0
127	20241216	192400	89324503	1921	1921	1921	1921	0
128	20241216	192300	89324503	1921	1921	1921	1921	0
129	20241216	192200	89324503	1921	1921	1921	1921	0
130	20241216	192100	89324503	1921	1921	1921	1921	0
131	20241216	192000	89324503	1921	1921	1921	1921	0
132	20241216	191900	89324503	1921	1921	1921	1921	0
133	20241216	191800	89324503	1921	1921	1921	1921	0
134	20241216	191700	89324503	1921	1921	1921	1921	0
135	20241216	191600	89324503	1921	1921	1921	1921	0
136	20241216	191500	89324503	1921	1921	1921	1921	0
137	20241216	191400	89324503	1921	1921	1921	1921	0
138	20241216	191300	89324503	1921	1921	1921	1921	0
139	20241216	191200	89324503	1921	1921	1921	1921	0
140	20241216	191100	89324503	1921	1921	1921	1921	0
141	20241216	191000	89324503	1921	1921	1921	1921	0
142	20241216	190900	89324503	1921	1921	1921	1921	0
143	20241216	190800	89324503	1921	1921	1921	1921	0
144	20241216	190700	89324503	1921	1921	1921	1921	0
145	20241216	190600	89324503	1921	1921	1921	1921	0
146	20241216	190500	89324503	1921	1921	1921	1921	0
147	20241216	190400	89324503	1921	1921	1921	1921	0
148	20241216	190300	89324503	1921	1921	1921	1921	0
149	20241216	190200	89324503	1921	1921	1921	1921	0
150	20241216	190100	89324503	1921	1921	1921	1921	0
151	20241216	190000	89324503	1921	1921	1921	1921	0
152	20241216	185900	89324503	1921	1921	1921	1921	676
153	20241216	185800	89324503	1921	1921	1921	1921	0
154	20241216	185700	89324503	1921	1921	1921	1921	0
155	20241216	185600	89324503	1921	1921	1921	1921	0
156	20241216	185500	89324503	1921	1921	1921	1921	0
157	20241216	185400	89324503	1921	1921	1921	1921	0
158	20241216	185300	89324503	1921	1921	1921	1921	0
159	20241216	185200	89324503	1921	1921	1921	1921	0
160	20241216	185100	89324503	1921	1921	1921	1921	0
161	20241216	185000	89324503	1921	1921	1921	1921	0
162	20241216	184900	89324503	1921	1921	1921	1921	0
163	20241216	184800	89324503	1921	1921	1921	1921	0
164	20241216	184700	89324503	1921	1921	1921	1921	0
165	20241216	184600	89324503	1921	1921	1921	1921	0
166	20241216	184500	89324503	1921	1921	1921	1921	0
167	20241216	184400	89324503	1921	1921	1921	1921	0
168	20241216	184300	89324503	1921	1921	1921	1921	0
169	20241216	184200	89324503	1921	1921	1921	1921	0
170	20241216	184100	89324503	1921	1921	1921	1921	0
171	20241216	184000	89324503	1921	1921	1921	1921	0
172	20241216	183900	89324503	1921	1921	1921	1921	0
173	20241216	183800	89324503	1921	1921	1921	1921	0
174	20241216	183700	89324503	1921	1921	1921	1921	0
175	20241216	183600	89324503	1921	1921	1921	1921	0
176	20241216	183500	89324503	1921	1921	1921	1921	0
177	20241216	183400	89324503	1921	1921	1921	1921	0
178	20241216	183300	89324503	1921	1921	1921	1921	0
179	20241216	183200	89324503	1921	1921	1921	1921	0
180	20241216	183100	89324503	1921	1921	1921	1921	0
181	20241216	183000	89324503	1921	1921	1921	1921	0
182	20241216	182900	89324503	1921	1921	1921	1921	676
183	20241216	182800	89324503	1921	1921	1921	1921	0
184	20241216	182700	89324503	1921	1921	1921	1921	0
185	20241216	182600	89324503	1921	1921	1921	1921	0
186	20241216	182500	89324503	1921	1921	1921	1921	0
187	20241216	182400	89324503	1921	1921	1921	1921	0
188	20241216	182300	89324503	1921	1921	1921	1921	0
189	20241216	182200	89324503	1921	1921	1921	1921	0
190	20241216	182100	89324503	1921	1921	1921	1921	0
191	20241216	182000	89324503	1921	1921	1921	1921	0
192	20241216	181900	89324503	1921	1921	1921	1921	0
193	20241216	181800	89324503	1921	1921	1921	1921	0
194	20241216	181700	89324503	1921	1921	1921	1921	0
195	20241216	181600	89324503	1921	1921	1921	1921	0
196	20241216	181500	89324503	1921	1921	1921	1921	0
197	20241216	181400	89324503	1921	1921	1921	1921	0
198	20241216	181300	89324503	1921	1921	1921	1921	0
199	20241216	181200	89324503	1921	1921	1921	1921	0
200	20241216	181100	89324503	1921	1921	1921	1921	0
201	20241216	181000	89324503	1921	1921	1921	1921	0
202	20241216	180900	89324503	1921	1921	1921	1921	0
203	20241216	180800	89324503	1921	1921	1921	1921	0
204	20241216	180700	89324503	1921	1921	1921	1921	0
205	20241216	180600	89324503	1921	1921	1921	1921	0
206	20241216	180500	89324503	1921	1921	1921	1921	0
207	20241216	180400	89324503	1921	1921	1921	1921	0
208	20241216	180300	89324503	1921	1921	1921	1921	0
209	20241216	180200	89324503	1921	1921	1921	1921	0
210	20241216	180100	89324503	1921	1921	1921	1921	0
211	20241216	180000	89324503	1921	1921	1921	1921	0
212	20241216	175900	89324503	1921	1921	1921	1921	676
213	20241216	175800	89324503	1921	1921	1921	1921	0
214	20241216	175700	89324503	1921	1921	1921	1921	0
215	20241216	175600	89324503	1921	1921	1921	1921	0
216	20241216	175500	89324503	1921	1921	1921	1921	0
217	20241216	175400	89324503	1921	1921	1921	1921	0
218	20241216	175300	89324503	1921	1921	1921	1921	0
219	20241216	175200	89324503	1921	1921	1921	1921	0
220	20241216	175100	89324503	1921	1921	1921	1921	0
221	20241216	175000	89324503	1921	1921	1921	1921	0
222	20241216	174900	89324503	1921	1921	1921	1921	0
223	20241216	174800	89324503	1921	1921	1921	1921	0
224	20241216	174700	89324503	1921	1921	1921	1921	0
225	20241216	174600	89324503	1921	1921	1921	1921	0
226	20241216	174500	89324503	1921	1921	1921	1921	0
227	20241216	174400	89324503	1921	1921	1921	1921	0
228	20241216	174300	89324503	1921	1921	1921	1921	0
229	20241216	174200	89324503	1921	1921	1921	1921	0
230	20241216	174100	89324503	1921	1921	1921	1921	0
231	20241216	174000	89324503	1921	1921	1921	1921	0
232	20241216	173900	89324503	1921	1921	1921	1921	0
233	20241216	173800	89324503	1921	1921	1921	1921	0
234	20241216	173700	89324503	1921	1921	1921	1921	0
235	20241216	173600	89324503	1921	1921	1921	1921	0
236	20241216	173500	89324503	1921	1921	1921	1921	0
237	20241216	173400	89324503	1921	1921	1921	1921	0
238	20241216	173300	89324503	1921	1921	1921	1921	0
239	20241216	173200	89324503	1921	1921	1921	1921	0
240	20241216	173100	89324503	1921	1921	1921	1921	0
241	20241216	173000	89324503	1921	1921	1921	1921	0
242	20241216	172900	89324503	1921	1921	1921	1921	676
243	20241216	172800	89324503	1921	1921	1921	1921	0
244	20241216	172700	89324503	1921	1921	1921	1921	0
245	20241216	172600	89324503	1921	1921	1921	1921	0
246	20241216	172500	89324503	1921	1921	1921	1921	0
247	20241216	172400	89324503	1921	1921	1921	1921	0
248	20241216	172300	89324503	1921	1921	1921	1921	0
249	20241216	172200	89324503	1921	1921	1921	1921	0
250	20241216	172100	89324503	1921	1921	1921	1921	0
251	20241216	172000	89324503	1921	1921	1921	1921	0
252	20241216	171900	89324503	1921	1921	1921	1921	0
253	20241216	171800	89324503	1921	1921	1921	1921	0
254	20241216	171700	89324503	1921	1921	1921	1921	0
255	20241216	171600	89324503	1921	1921	1921	1921	0
256	20241216	171500	89324503	1921	1921	1921	1921	0
257	20241216	171400	89324503	1921	1921	1921	1921	0
258	20241216	171300	89324503	1921	1921	1921	1921	0
259	20241216	171200	89324503	1921	1921	1921	1921	0
260	20241216	171100	89324503	1921	1921	1921	1921	0
261	20241216	171000	89324503	1921	1921	1921	1921	0
262	20241216	170900	89324503	1921	1921	1921	1921	0
263	20241216	170800	89324503	1921	1921	1921	1921	0
264	20241216	170700	89324503	1921	1921	1921	1921	0
265	20241216	170600	89324503	1921	1921	1921	1921	0
266	20241216	170500	89324503	1921	1921	1921	1921	0
267	20241216	170400	89324503	1921	1921	1921	1921	0
268	20241216	170300	89324503	1921	1921	1921	1921	0
269	20241216	170200	89324503	1921	1921	1921	1921	0
270	20241216	170100	89324503	1921	1921	1921	1921	0
271	20241216	170000	89324503	1921	1921	1921	1921	0
272	20241216	165900	89324503	1921	1921	1921	1921	676
273	20241216	165800	89324503	1921	1921	1921	1921	0
274	20241216	165700	89324503	1921	1921	1921	1921	0
275	20241216	165600	89324503	1921	1921	1921	1921	0
276	20241216	165500	89324503	1921	1921	1921	1921	0
277	20241216	165400	89324503	1921	1921	1921	1921	0
278	20241216	165300	89324503	1921	1921	1921	1921	0
279	20241216	165200	89324503	1921	1921	1921	1921	0
280	20241216	165100	89324503	1921	1921	1921	1921	0
281	20241216	165000	89324503	1921	1921	1921	1921	0
282	20241216	164900	89324503	1921	1921	1921	1921	0
283	20241216	164800	89324503	1921	1921	1921	1921	0
284	20241216	164700	89324503	1921	1921	1921	1921	0
285	20241216	164600	89324503	1921	1921	1921	1921	0
286	20241216	164500	89324503	1921	1921	1921	1921	0
287	20241216	164400	89324503	1921	1921	1921	1921	0
288	20241216	164300	89324503	1921	1921	1921	1921	0
289	20241216	164200	89324503	1921	1921	1921	1921	0
290	20241216	164100	89324503	1921	1921	1921	1921	0
291	20241216	164000	89324503	1921	1921	1921	1921	0
292	20241216	163900	89324503	1921	1921	1921	1921	0
293	20241216	163800	89324503	1921	1921	1921	1921	0
294	20241216	163700	89324503	1921	1921	1921	1921	0
295	20241216	163600	89324503	1921	1921	1921	1921	0
296	20241216	163500	89324503	1921	1921	1921	1921	0
297	20241216	163400	89324503	1921	1921	1921	1921	0
298	20241216	163300	89324503	1921	1921	1921	1921	0
299	20241216	163200	89324503	1921	1921	1921	1921	0
300	20241216	163100	89324503	1921	1921	1921	1921	0
301	20241216	163000	89324503	1921	1921	1921	1921	0
302	20241216	162900	89324503	1921	1921	1921	1921	676
303	20241216	162800	89324503	1921	1921	1921	1921	0
304	20241216	162700	89324503	1921	1921	1921	1921	0
305	20241216	162600	89324503	1921	1921	1921	1921	0
306	20241216	162500	89324503	1921	1921	1921	1921	0
307	20241216	162400	89324503	1921	1921	1921	1921	0
308	20241216	162300	89324503	1921	1921	1921	1921	0
309	20241216	162200	89324503	1921	1921	1921	1921	0
310	20241216	162100	89324503	1921	1921	1921	1921	0
311	20241216	162000	89324503	1921	1921	1921	1921	0
312	20241216	161900	89324503	1921	1921	1921	1921	0
313	20241216	161800	89324503	1921	1921	1921	1921	0
314	20241216	161700	89324503	1921	1921	1921	1921	0
315	20241216	161600	89324503	1921	1921	1921	1921	0
316	20241216	161500	89324503	1921	1921	1921	1921	0
317	20241216	161400	89324503	1921	1921	1921	1921	0
318	20241216	161300	89324503	1921	1921	1921	1921	0
319	20241216	161200	89324503	1921	1921	1921	1921	0
320	20241216	161100	89324503	1921	1921	1921	1921	0
321	20241216	161000	89324503	1921	1921	1921	1921	0
322	20241216	160900	89324503	1921	1921	1921	1921	0
323	20241216	160800	89324503	1921	1921	1921	1921	0
324	20241216	160700	89324503	1921	1921	1921	1921	0
325	20241216	160600	89324503	1921	1921	1921	1921	0
326	20241216	160500	89324503	1921	1921	1921	1921	0
327	20241216	160400	89324503	1921	1921	1921	1921	0
328	20241216	160300	89324503	1921	1921	1921	1921	0
329	20241216	160200	89324503	1921	1921	1921	1921	0
330	20241216	160100	89324503	1921	1921	1921	1921	0
331	20241216	160000	89324503	1921	1921	1921	1921	0
332	20241216	155900	89324503	1921	1921	1921	1921	676
333	20241216	155800	89324503	1921	1921	1921	1921	0
334	20241216	155700	89324503	1921	1921	1921	1921	0
335	20241216	155600	89324503	1921	1921	1921	1921	0
336	20241216	155500	89324503	1921	1921	1921	1921	0
337	20241216	155400	89324503	1921	1921	1921	1921	0
338	20241216	155300	89324503	1921	1921	1921	1921	0
339	20241216	155200	89324503	1921	1921	1921	1921	0
340	20241216	155100	89324503	1921	1921	1921	1921	0
341	20241216	155000	89324503	1921	1921	1921	1921	0
342	20241216	154900	89324503	1921	1921	1921	1921	0
343	20241216	154800	89324503	1921	1921	1921	1921	0
344	20241216	154700	89324503	1921	1921	1921	1921	0
345	20241216	154600	89324503	1921	1921	1921	1921	0
346	20241216	154500	89324503	1921	1921	1921	1921	0
347	20241216	154400	89324503	1921	1921	1921	1921	0
348	20241216	154300	89324503	1921	1921	1921	1921	0
349	20241216	154200	89324503	1921	1921	1921	1921	0
350	20241216	154100	89324503	1921	1921	1921	1921	0
351	20241216	154000	89324503	1921	1921	1921	1921	0
352	20241216	153900	89324503	1921	1921	1921	1921	0
353	20241216	153800	89324503	1921	1921	1921	1921	0
354	20241216	153700	89324503	1921	1921	1921	1921	0
355	20241216	153600	89324503	1921	1921	1921	1921	0
356	20241216	153500	89324503	1921	1921	1921	1921	0
357	20241216	153400	89324503	1921	1921	1921	1921	0
358	20241216	153300	89324503	1921	1921	1921	1921	0
359	20241216	153200	89324503	1921	1921	1921	1921	0
360	20241216	153100	89324503	1921	1921	1921	1921	0
361	20241216	153000	89324503	1921	1921	1921	1921	676
362	20241216	152900	88025907	1923	1923	1923	1923	0
363	20241216	152800	88025907	1923	1923	1923	1923	0
364	20241216	152700	88025907	1923	1923	1923	1923	0
365	20241216	152600	88025907	1923	1923	1923	1923	0
366	20241216	152500	88025907	1923	1923	1923	1923	0
367	20241216	152400	88025907	1923	1923	1923	1923	0
368	20241216	152300	88025907	1923	1923	1923	1923	0
369	20241216	152200	88025907	1923	1923	1923	1923	0
370	20241216	152100	88025907	1923	1923	1923	1923	0
371	20241216	152000	88025907	1923	1923	1923	1923	0
372	20241216	151900	88025907	1923	1923	1923	1921	332
373	20241216	151800	87387871	1923	1921	1923	1921	105
374	20241216	151700	87186156	1923	1923	1923	1923	10
375	20241216	151600	87166926	1921	1921	1921	1921	0
376	20241216	151500	87166926	1921	1921	1921	1921	200
377	20241216	151400	86782726	1923	1923	1923	1923	0
378	20241216	151300	86782726	1923	1923	1923	1923	0
379	20241216	151200	86782726	1923	1923	1923	1923	0
380	20241216	151100	86782726	1923	1923	1923	1923	0
381	20241216	151000	86782726	1923	1923	1923	1923	0
382	20241216	150900	86782726	1923	1923	1923	1923	2
383	20241216	150800	86778880	1922	1922	1922	1922	983
384	20241216	150700	84889554	1923	1923	1923	1923	1000
385	20241216	150600	82966554	1923	1921	1923	1921	1003
386	20241216	150500	81039785	1922	1922	1922	1922	375
387	20241216	150400	80319035	1923	1923	1923	1923	0
388	20241216	150300	80319035	1923	1923	1923	1923	380
389	20241216	150200	79588295	1924	1924	1924	1924	2
390	20241216	150100	79584447	1924	1924	1924	1924	524
391	20241216	150000	78576271	1926	1926	1926	1926	0
392	20241216	145900	78576271	1926	1926	1926	1926	0
393	20241216	145800	78576271	1926	1926	1926	1926	0
394	20241216	145700	78576271	1926	1926	1926	1926	0
395	20241216	145600	78576271	1926	1926	1926	1926	0
396	20241216	145500	78576271	1926	1926	1926	1926	0
397	20241216	145400	78576271	1926	1926	1926	1926	0
398	20241216	145300	78576271	1926	1926	1926	1926	0
399	20241216	145200	78576271	1926	1920	1926	1920	452
400	20241216	145100	77708419	1926	1926	1926	1926	0
401	20241216	145000	77708419	1926	1926	1926	1926	1
402	20241216	144900	77706493	1927	1927	1927	1927	0
403	20241216	144800	77706493	1927	1927	1927	1927	0
404	20241216	144700	77706493	1927	1926	1927	1926	5
405	20241216	144600	77696859	1925	1925	1925	1925	0
406	20241216	144500	77696859	1925	1925	1925	1925	0
407	20241216	144400	77696859	1925	1925	1925	1925	5
408	20241216	144300	77687234	1925	1925	1925	1925	0
409	20241216	144200	77687234	1925	1925	1925	1925	0
410	20241216	144100	77687234	1925	1925	1925	1925	0
411	20241216	144000	77687234	1925	1925	1925	1925	0
412	20241216	143900	77687234	1925	1925	1925	1925	0
413	20241216	143800	77687234	1925	1925	1925	1925	0
414	20241216	143700	77687234	1925	1925	1925	1925	0
415	20241216	143600	77687234	1925	1925	1925	1925	2
416	20241216	143500	77683384	1921	1921	1921	1921	1000
417	20241216	143400	75762384	1927	1927	1927	1927	0
418	20241216	143300	75762384	1927	1927	1927	1927	0
419	20241216	143200	75762384	1927	1927	1927	1927	0
420	20241216	143100	75762384	1927	1927	1927	1927	5
421	20241216	143000	75752749	1922	1927	1927	1921	1051
422	20241216	142900	73732622	1921	1927	1927	1921	6
423	20241216	142800	73721066	1922	1923	1924	1922	1198
424	20241216	142700	71416449	1927	1927	1927	1927	0
425	20241216	142600	71416449	1927	1927	1927	1927	0
426	20241216	142500	71416449	1927	1927	1927	1927	0
427	20241216	142400	71416449	1927	1927	1927	1927	0
428	20241216	142300	71416449	1927	1927	1927	1927	0
429	20241216	142200	71416449	1927	1927	1927	1927	0
430	20241216	142100	71416449	1927	1927	1927	1927	0
431	20241216	142000	71416449	1927	1927	1927	1927	0
432	20241216	141900	71416449	1927	1927	1927	1927	0
433	20241216	141800	71416449	1927	1927	1927	1927	0
434	20241216	141700	71416449	1927	1927	1927	1927	0
435	20241216	141600	71416449	1927	1927	1927	1927	104
436	20241216	141500	71216041	1927	1927	1927	1927	0
437	20241216	141400	71216041	1927	1927	1927	1927	56
438	20241216	141300	71108129	1927	1927	1927	1927	0
439	20241216	141200	71108129	1927	1927	1927	1927	2
440	20241216	141100	71104275	1924	1927	1927	1924	20
441	20241216	141000	71065786	1927	1927	1927	1927	0
442	20241216	140900	71065786	1927	1927	1927	1927	0
443	20241216	140800	71065786	1927	1927	1927	1927	0
444	20241216	140700	71065786	1927	1927	1927	1924	51
445	20241216	140600	70967602	1926	1926	1926	1926	1
446	20241216	140500	70965676	1929	1929	1929	1929	0
447	20241216	140400	70965676	1929	1926	1929	1926	87
448	20241216	140300	70798108	1929	1929	1929	1929	0
449	20241216	140200	70798108	1929	1929	1929	1929	0
450	20241216	140100	70798108	1929	1929	1929	1929	0
451	20241216	140000	70798108	1929	1929	1929	1929	3
452	20241216	135900	70792321	1929	1926	1929	1926	3
453	20241216	135800	70786537	1929	1929	1929	1929	400
454	20241216	135700	70014937	1929	1929	1929	1929	360
455	20241216	135600	69320497	1929	1929	1929	1929	0
456	20241216	135500	69320497	1929	1929	1929	1929	0
457	20241216	135400	69320497	1929	1929	1929	1929	0
458	20241216	135300	69320497	1929	1922	1929	1922	399
459	20241216	135200	68553313	1915	1915	1915	1915	4
460	20241216	135100	68545653	1922	1922	1922	1922	0
461	20241216	135000	68545653	1922	1922	1922	1922	2
462	20241216	134900	68541809	1915	1922	1922	1915	6
463	20241216	134800	68530284	1922	1922	1922	1922	0
464	20241216	134700	68530284	1922	1922	1922	1922	0
465	20241216	134600	68530284	1922	1922	1922	1922	0
466	20241216	134500	68530284	1922	1922	1922	1922	0
467	20241216	134400	68530284	1922	1922	1922	1922	0
468	20241216	134300	68530284	1922	1922	1922	1922	0
469	20241216	134200	68530284	1922	1922	1922	1922	0
470	20241216	134100	68530284	1922	1922	1922	1922	0
471	20241216	134000	68530284	1922	1922	1922	1922	0
472	20241216	133900	68530284	1922	1922	1922	1922	0
473	20241216	133800	68530284	1922	1922	1922	1922	0
474	20241216	133700	68530284	1922	1922	1922	1922	0
475	20241216	133600	68530284	1922	1922	1922	1922	0
476	20241216	133500	68530284	1922	1922	1922	1922	0
477	20241216	133400	68530284	1922	1922	1922	1922	0
478	20241216	133300	68530284	1922	1922	1922	1922	0
479	20241216	133200	68530284	1922	1922	1922	1922	0
480	20241216	133100	68530284	1922	1922	1922	1922	0
481	20241216	133000	68530284	1922	1922	1922	1922	2
482	20241216	132900	68526440	1922	1922	1922	1922	0
483	20241216	132800	68526440	1922	1922	1922	1922	0
484	20241216	132700	68526440	1922	1922	1922	1922	0
485	20241216	132600	68526440	1922	1922	1922	1922	0
486	20241216	132500	68526440	1922	1922	1922	1922	0
487	20241216	132400	68526440	1922	1922	1922	1922	0
488	20241216	132300	68526440	1922	1922	1922	1922	0
489	20241216	132200	68526440	1922	1922	1922	1922	0
490	20241216	132100	68526440	1922	1922	1922	1922	0
491	20241216	132000	68526440	1922	1922	1922	1922	0
492	20241216	131900	68526440	1922	1922	1922	1922	1
493	20241216	131800	68524518	1922	1922	1922	1922	0
494	20241216	131700	68524518	1922	1922	1922	1922	0
495	20241216	131600	68524518	1922	1922	1922	1922	0
496	20241216	131500	68524518	1922	1922	1922	1922	520
497	20241216	131400	67525078	1922	1922	1922	1922	0
498	20241216	131300	67525078	1922	1922	1922	1922	1000
499	20241216	131200	65603078	1915	1921	1922	1915	1045
500	20241216	131100	63594873	1922	1921	1922	1921	48
501	20241216	131000	63502627	1915	1915	1915	1915	506
502	20241216	130900	62533637	1915	1915	1915	1915	522
503	20241216	130800	61534007	1915	1915	1915	1915	622
504	20241216	130700	60342877	1915	1914	1915	1914	284
505	20241216	130600	59799251	1914	1914	1914	1914	0
506	20241216	130500	59799251	1914	1914	1914	1914	261
507	20241216	130400	59299697	1914	1914	1914	1914	261
508	20241216	130300	58800143	1914	1914	1914	1914	0
509	20241216	130200	58800143	1914	1914	1914	1914	0
510	20241216	130100	58800143	1914	1914	1914	1914	0
511	20241216	130000	58800143	1914	1914	1914	1914	2
512	20241216	125900	58796315	1912	1912	1912	1912	1
513	20241216	125800	58794403	1915	1915	1915	1915	6
514	20241216	125700	58782913	1915	1915	1915	1915	41
515	20241216	125600	58704398	1915	1913	1915	1913	1000
516	20241216	125500	56789951	1913	1913	1913	1913	503
517	20241216	125400	55827712	1913	1913	1913	1913	0
518	20241216	125300	55827712	1913	1913	1913	1913	0
519	20241216	125200	55827712	1913	1913	1913	1913	2
520	20241216	125100	55823886	1912	1912	1912	1911	2019
521	20241216	125000	51963623	1912	1912	1912	1912	3
522	20241216	124900	51957887	1912	1912	1912	1912	1002
523	20241216	124800	50042063	1910	1910	1910	1910	0
524	20241216	124700	50042063	1910	1910	1910	1910	523
525	20241216	124600	49043133	1912	1912	1912	1912	0
526	20241216	124500	49043133	1912	1912	1912	1912	0
527	20241216	124400	49043133	1912	1910	1912	1910	169
528	20241216	124300	48720333	1912	1912	1912	1912	0
529	20241216	124200	48720333	1912	1912	1912	1912	0
530	20241216	124100	48720333	1912	1910	1912	1910	257
531	20241216	124000	48229417	1912	1910	1912	1910	12
532	20241216	123900	48206487	1910	1910	1910	1910	1
533	20241216	123800	48204577	1910	1910	1910	1910	67
534	20241216	123700	48076607	1912	1912	1912	1912	10
535	20241216	123600	48057487	1910	1910	1910	1910	0
536	20241216	123500	48057487	1910	1910	1910	1910	0
537	20241216	123400	48057487	1910	1910	1910	1910	0
538	20241216	123300	48057487	1910	1910	1910	1910	0
539	20241216	123200	48057487	1910	1910	1910	1910	1
540	20241216	123100	48055577	1912	1912	1912	1912	0
541	20241216	123000	48055577	1912	1912	1912	1912	0
542	20241216	122900	48055577	1912	1912	1912	1912	0
543	20241216	122800	48055577	1912	1912	1912	1912	0
544	20241216	122700	48055577	1912	1912	1912	1912	10
545	20241216	122600	48036457	1912	1912	1912	1912	0
546	20241216	122500	48036457	1912	1912	1912	1912	0
547	20241216	122400	48036457	1912	1912	1912	1912	0
548	20241216	122300	48036457	1912	1912	1912	1912	0
549	20241216	122200	48036457	1912	1912	1912	1912	0
550	20241216	122100	48036457	1912	1910	1912	1910	73
551	20241216	122000	47897013	1912	1910	1912	1910	221
552	20241216	121900	47474899	1911	1912	1912	1911	215
553	20241216	121800	47063824	1912	1912	1912	1912	0
554	20241216	121700	47063824	1912	1912	1912	1912	0
555	20241216	121600	47063824	1912	1912	1912	1912	0
556	20241216	121500	47063824	1912	1912	1912	1912	0
557	20241216	121400	47063824	1912	1912	1912	1912	0
558	20241216	121300	47063824	1912	1912	1912	1912	10
559	20241216	121200	47044704	1912	1912	1912	1912	150
560	20241216	121100	46757904	1910	1911	1911	1910	653
561	20241216	121000	45510170	1912	1912	1912	1912	5
562	20241216	120900	45500610	1911	1912	1912	1911	405
563	20241216	120800	44726255	1912	1912	1912	1912	0
564	20241216	120700	44726255	1912	1912	1912	1912	0
565	20241216	120600	44726255	1912	1912	1912	1912	52
566	20241216	120500	44626831	1912	1912	1912	1912	0
567	20241216	120400	44626831	1912	1912	1912	1912	0
568	20241216	120300	44626831	1912	1912	1912	1912	1
569	20241216	120200	44624919	1912	1912	1912	1912	300
570	20241216	120100	44051319	1912	1904	1912	1904	102
571	20241216	120000	43857095	1912	1912	1912	1912	0
572	20241216	115900	43857095	1912	1912	1912	1912	0
573	20241216	115800	43857095	1912	1912	1912	1912	0
574	20241216	115700	43857095	1912	1912	1912	1912	0
575	20241216	115600	43857095	1912	1912	1912	1912	369
576	20241216	115500	43151567	1912	1912	1912	1912	2
577	20241216	115400	43147743	1914	1914	1914	1914	0
578	20241216	115300	43147743	1914	1914	1914	1914	0
579	20241216	115200	43147743	1914	1914	1914	1914	0
580	20241216	115100	43147743	1914	1914	1914	1914	0
581	20241216	115000	43147743	1914	1914	1914	1914	0
582	20241216	114900	43147743	1914	1914	1914	1914	0
583	20241216	114800	43147743	1914	1914	1914	1914	100
584	20241216	114700	42956343	1918	1918	1918	1918	0
585	20241216	114600	42956343	1918	1918	1918	1918	0
586	20241216	114500	42956343	1918	1918	1918	1918	0
587	20241216	114400	42956343	1918	1918	1918	1918	0
588	20241216	114300	42956343	1918	1918	1918	1918	0
589	20241216	114200	42956343	1918	1918	1918	1918	0
590	20241216	114100	42956343	1918	1918	1918	1918	738
591	20241216	114000	41540859	1919	1919	1919	1919	1
592	20241216	113900	41538940	1918	1918	1918	1918	0
593	20241216	113800	41538940	1918	1918	1918	1918	262
594	20241216	113700	41036424	1918	1918	1918	1918	800
595	20241216	113600	39502024	1918	1918	1918	1918	1
596	20241216	113500	39500106	1918	1917	1918	1900	4051
597	20241216	113400	31773716	1920	1920	1920	1920	2
598	20241216	113300	31769876	1920	1920	1920	1920	0
599	20241216	113200	31769876	1920	1920	1920	1920	0
600	20241216	113100	31769876	1920	1920	1920	1920	0
601	20241216	113000	31769876	1920	1920	1920	1920	20
602	20241216	112900	31731476	1920	1920	1920	1920	0
603	20241216	112800	31731476	1920	1920	1920	1920	5
604	20241216	112700	31721876	1917	1919	1919	1917	500
605	20241216	112600	30762932	1920	1920	1920	1920	0
606	20241216	112500	30762932	1920	1920	1920	1920	5
607	20241216	112400	30753332	1919	1919	1919	1919	0
608	20241216	112300	30753332	1919	1919	1919	1919	174
609	20241216	112200	30419426	1920	1920	1920	1920	0
610	20241216	112100	30419426	1920	1927	1927	1920	927
611	20241216	112000	28637586	1929	1929	1929	1929	0
612	20241216	111900	28637586	1929	1929	1929	1929	0
613	20241216	111800	28637586	1929	1929	1929	1929	2
614	20241216	111700	28633728	1927	1929	1929	1927	6
615	20241216	111600	28622156	1927	1927	1927	1927	11
616	20241216	111500	28600959	1929	1929	1929	1929	0
617	20241216	111400	28600959	1929	1929	1929	1929	90
618	20241216	111300	28427349	1929	1929	1929	1929	5
619	20241216	111200	28417704	1927	1927	1927	1927	5
620	20241216	111100	28408069	1929	1929	1929	1929	0
621	20241216	111000	28408069	1929	1929	1929	1929	5
622	20241216	110900	28398424	1926	1927	1927	1926	71
623	20241216	110800	28261609	1930	1930	1930	1930	0
624	20241216	110700	28261609	1930	1930	1930	1930	0
625	20241216	110600	28261609	1930	1928	1930	1927	63
626	20241216	110500	28140147	1930	1930	1930	1930	0
627	20241216	110400	28140147	1930	1930	1930	1930	0
628	20241216	110300	28140147	1930	1930	1930	1930	7
629	20241216	110200	28126637	1929	1929	1929	1929	0
630	20241216	110100	28126637	1929	1929	1929	1929	6
631	20241216	110000	28115063	1930	1930	1930	1930	0
632	20241216	105900	28115063	1930	1930	1930	1930	0
633	20241216	105800	28115063	1930	1930	1930	1930	0
634	20241216	105700	28115063	1930	1930	1930	1930	0
635	20241216	105600	28115063	1930	1930	1930	1928	61
636	20241216	105500	27997405	1928	1928	1928	1928	50
637	20241216	105400	27901005	1930	1930	1930	1930	0
638	20241216	105300	27901005	1930	1930	1930	1930	0
639	20241216	105200	27901005	1930	1930	1930	1930	217
640	20241216	105100	27482195	1930	1930	1930	1930	0
641	20241216	105000	27482195	1930	1930	1930	1930	5
642	20241216	104900	27472545	1920	1920	1920	1920	36
643	20241216	104800	27403425	1931	1931	1931	1931	0
644	20241216	104700	27403425	1931	1931	1931	1931	0
645	20241216	104600	27403425	1931	1930	1931	1930	11
646	20241216	104500	27382194	1930	1930	1930	1930	2
647	20241216	104400	27378334	1921	1922	1922	1921	354
648	20241216	104300	26698106	1931	1931	1931	1931	0
649	20241216	104200	26698106	1931	1931	1931	1931	0
650	20241216	104100	26698106	1931	1931	1931	1931	0
651	20241216	104000	26698106	1931	1931	1931	1931	0
652	20241216	103900	26698106	1931	1931	1931	1931	0
653	20241216	103800	26698106	1931	1931	1931	1931	0
654	20241216	103700	26698106	1931	1922	1931	1922	2
655	20241216	103600	26694253	1931	1931	1931	1931	0
656	20241216	103500	26694253	1931	1930	1931	1930	101
657	20241216	103400	26499223	1931	1931	1931	1931	0
658	20241216	103300	26499223	1931	1931	1931	1931	0
659	20241216	103200	26499223	1931	1931	1931	1931	0
660	20241216	103100	26499223	1931	1931	1931	1931	0
661	20241216	103000	26499223	1931	1931	1931	1931	0
662	20241216	102900	26499223	1931	1931	1931	1931	0
663	20241216	102800	26499223	1931	1931	1931	1931	0
664	20241216	102700	26499223	1931	1930	1931	1930	1000
665	20241216	102600	24568569	1931	1931	1931	1931	0
666	20241216	102500	24568569	1931	1931	1931	1931	0
667	20241216	102400	24568569	1931	1931	1931	1931	0
668	20241216	102300	24568569	1931	1931	1931	1931	0
669	20241216	102200	24568569	1931	1931	1931	1931	0
670	20241216	102100	24568569	1931	1931	1931	1931	10
671	20241216	102000	24549259	1921	1929	1931	1921	460
672	20241216	101900	23664892	1930	1929	1930	1929	13
673	20241216	101800	23639804	1930	1925	1930	1924	221
674	20241216	101700	23214455	1932	1927	1932	1926	71
675	20241216	101600	23077641	1935	1935	1935	1935	0
676	20241216	101500	23077641	1935	1929	1935	1928	162
677	20241216	101400	22765145	1939	1939	1939	1939	0
678	20241216	101300	22765145	1939	1939	1939	1939	0
679	20241216	101200	22765145	1939	1939	1939	1939	97
680	20241216	101100	22577062	1939	1939	1939	1939	0
681	20241216	101000	22577062	1939	1939	1939	1939	0
682	20241216	100900	22577062	1939	1939	1939	1939	0
683	20241216	100800	22577062	1939	1939	1939	1939	0
684	20241216	100700	22577062	1939	1939	1939	1939	0
685	20241216	100600	22577062	1939	1939	1939	1939	0
686	20241216	100500	22577062	1939	1939	1939	1939	0
687	20241216	100400	22577062	1939	1939	1939	1939	124
688	20241216	100300	22336626	1939	1939	1939	1939	0
689	20241216	100200	22336626	1939	1939	1939	1939	0
690	20241216	100100	22336626	1939	1939	1939	1939	0
691	20241216	100000	22336626	1939	1939	1939	1939	0
692	20241216	095900	22336626	1939	1939	1939	1939	0
693	20241216	095800	22336626	1939	1939	1939	1939	8
694	20241216	095700	22321114	1939	1939	1939	1939	0
695	20241216	095600	22321114	1939	1939	1939	1939	0
696	20241216	095500	22321114	1939	1939	1939	1939	30
697	20241216	095400	22262944	1939	1939	1939	1939	0
698	20241216	095300	22262944	1939	1939	1939	1939	0
699	20241216	095200	22262944	1939	1939	1939	1939	332
700	20241216	095100	21619196	1928	1939	1939	1928	26
701	20241216	095000	21568958	1929	1929	1929	1929	147
702	20241216	094900	21285395	1940	1940	1940	1940	5
703	20241216	094800	21275695	1940	1940	1940	1940	6
704	20241216	094700	21264055	1940	1940	1940	1940	1
705	20241216	094600	21262115	1940	1940	1940	1940	0
706	20241216	094500	21262115	1940	1940	1940	1940	0
707	20241216	094400	21262115	1940	1935	1940	1935	96
708	20241216	094300	21076350	1935	1935	1935	1935	5
709	20241216	094200	21066675	1940	1940	1940	1940	0
710	20241216	094100	21066675	1940	1940	1940	1940	10
711	20241216	094000	21047275	1940	1940	1940	1940	0
712	20241216	093900	21047275	1940	1940	1940	1940	0
713	20241216	093800	21047275	1940	1939	1940	1939	80
714	20241216	093700	20892152	1939	1939	1939	1939	0
715	20241216	093600	20892152	1939	1939	1939	1939	273
716	20241216	093500	20362805	1939	1939	1939	1939	0
717	20241216	093400	20362805	1939	1939	1939	1939	0
718	20241216	093300	20362805	1939	1939	1939	1939	0
719	20241216	093200	20362805	1939	1939	1939	1939	0
720	20241216	093100	20362805	1939	1939	1939	1939	10
721	20241216	093000	20343415	1939	1939	1939	1939	0
722	20241216	092900	20343415	1939	1939	1939	1939	0
723	20241216	092800	20343415	1939	1939	1939	1939	0
724	20241216	092700	20343415	1939	1926	1939	1925	325
725	20241216	092600	19717170	1927	1931	1931	1927	405
726	20241216	092500	18936080	1942	1936	1942	1936	276
727	20241216	092400	18401684	1936	1935	1936	1935	160
728	20241216	092300	18092082	1936	1936	1936	1936	0
729	20241216	092200	18092082	1936	1931	1936	1931	288
730	20241216	092100	17535774	1931	1917	1949	1917	2482
731	20241216	092000	12772883	1870	1870	1870	1870	0
732	20241216	091900	12772883	1870	1870	1870	1870	0
733	20241216	091800	12772883	1870	1953	1953	1870	2980
734	20241216	091700	7059198	1979	1979	1979	1979	0
735	20241216	091600	7059198	1979	1979	1979	1979	0
736	20241216	091500	7059198	1979	1961	1979	1961	58
737	20241216	091400	6945280	1979	1979	1979	1979	0
738	20241216	091300	6945280	1979	1979	1979	1979	10
739	20241216	091200	6925490	1971	1971	1971	1971	51
740	20241216	091100	6824969	1979	1979	1979	1979	132
741	20241216	091000	6563741	1980	1950	1980	1950	2591
742	20241216	090900	1483153	1950	1950	1950	1950	20
743	20241216	090800	1444153	1950	1950	1950	1950	20
744	20241216	090700	1405153	1941	1942	1953	1941	397
745	20241216	090600	633762	1955	1955	1955	1955	1
746	20241216	090500	631807	1955	1943	1955	1943	120
747	20241216	090400	398427	1945	1945	1945	1940	70
748	20241216	090300	262427	1947	1947	1947	1947	0
749	20241216	090200	262427	1947	1934	1947	1934	16
750	20241216	090100	231340	1928	1927	1928	1927	47
751	20241216	090000	140744	1928	1928	1928	1928	73