KissMeData/377220/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	212900	47601058	1922	1922	1922	1922	1671
3	20241217	212800	47601058	1922	1922	1922	1922	0
4	20241217	212700	47601058	1922	1922	1922	1922	0
5	20241217	212600	47601058	1922	1922	1922	1922	0
6	20241217	212500	47601058	1922	1922	1922	1922	0
7	20241217	212400	47601058	1922	1922	1922	1922	0
8	20241217	212300	47601058	1922	1922	1922	1922	0
9	20241217	212200	47601058	1922	1922	1922	1922	0
10	20241217	212100	47601058	1922	1922	1922	1922	0
11	20241217	212000	47601058	1922	1922	1922	1922	0
12	20241217	211900	47601058	1922	1922	1922	1922	0
13	20241217	211800	47601058	1922	1922	1922	1922	0
14	20241217	211700	47601058	1922	1922	1922	1922	0
15	20241217	211600	47601058	1922	1922	1922	1922	0
16	20241217	211500	47601058	1922	1922	1922	1922	0
17	20241217	211400	47601058	1922	1922	1922	1922	0
18	20241217	211300	47601058	1922	1922	1922	1922	0
19	20241217	211200	47601058	1922	1922	1922	1922	0
20	20241217	211100	47601058	1922	1922	1922	1922	0
21	20241217	211000	47601058	1922	1922	1922	1922	0
22	20241217	210900	47601058	1922	1922	1922	1922	0
23	20241217	210800	47601058	1922	1922	1922	1922	0
24	20241217	210700	47601058	1922	1922	1922	1922	0
25	20241217	210600	47601058	1922	1922	1922	1922	0
26	20241217	210500	47601058	1922	1922	1922	1922	0
27	20241217	210400	47601058	1922	1922	1922	1922	0
28	20241217	210300	47601058	1922	1922	1922	1922	0
29	20241217	210200	47601058	1922	1922	1922	1922	0
30	20241217	210100	47601058	1922	1922	1922	1922	0
31	20241217	210000	47601058	1922	1922	1922	1922	0
32	20241217	205900	47601058	1922	1922	1922	1922	1671
33	20241217	205800	47601058	1922	1922	1922	1922	0
34	20241217	205700	47601058	1922	1922	1922	1922	0
35	20241217	205600	47601058	1922	1922	1922	1922	0
36	20241217	205500	47601058	1922	1922	1922	1922	0
37	20241217	205400	47601058	1922	1922	1922	1922	0
38	20241217	205300	47601058	1922	1922	1922	1922	0
39	20241217	205200	47601058	1922	1922	1922	1922	0
40	20241217	205100	47601058	1922	1922	1922	1922	0
41	20241217	205000	47601058	1922	1922	1922	1922	0
42	20241217	204900	47601058	1922	1922	1922	1922	0
43	20241217	204800	47601058	1922	1922	1922	1922	0
44	20241217	204700	47601058	1922	1922	1922	1922	0
45	20241217	204600	47601058	1922	1922	1922	1922	0
46	20241217	204500	47601058	1922	1922	1922	1922	0
47	20241217	204400	47601058	1922	1922	1922	1922	0
48	20241217	204300	47601058	1922	1922	1922	1922	0
49	20241217	204200	47601058	1922	1922	1922	1922	0
50	20241217	204100	47601058	1922	1922	1922	1922	0
51	20241217	204000	47601058	1922	1922	1922	1922	0
52	20241217	203900	47601058	1922	1922	1922	1922	0
53	20241217	203800	47601058	1922	1922	1922	1922	0
54	20241217	203700	47601058	1922	1922	1922	1922	0
55	20241217	203600	47601058	1922	1922	1922	1922	0
56	20241217	203500	47601058	1922	1922	1922	1922	0
57	20241217	203400	47601058	1922	1922	1922	1922	0
58	20241217	203300	47601058	1922	1922	1922	1922	0
59	20241217	203200	47601058	1922	1922	1922	1922	0
60	20241217	203100	47601058	1922	1922	1922	1922	0
61	20241217	203000	47601058	1922	1922	1922	1922	0
62	20241217	202900	47601058	1922	1922	1922	1922	1671
63	20241217	202800	47601058	1922	1922	1922	1922	0
64	20241217	202700	47601058	1922	1922	1922	1922	0
65	20241217	202600	47601058	1922	1922	1922	1922	0
66	20241217	202500	47601058	1922	1922	1922	1922	0
67	20241217	202400	47601058	1922	1922	1922	1922	0
68	20241217	202300	47601058	1922	1922	1922	1922	0
69	20241217	202200	47601058	1922	1922	1922	1922	0
70	20241217	202100	47601058	1922	1922	1922	1922	0
71	20241217	202000	47601058	1922	1922	1922	1922	0
72	20241217	201900	47601058	1922	1922	1922	1922	0
73	20241217	201800	47601058	1922	1922	1922	1922	0
74	20241217	201700	47601058	1922	1922	1922	1922	0
75	20241217	201600	47601058	1922	1922	1922	1922	0
76	20241217	201500	47601058	1922	1922	1922	1922	0
77	20241217	201400	47601058	1922	1922	1922	1922	0
78	20241217	201300	47601058	1922	1922	1922	1922	0
79	20241217	201200	47601058	1922	1922	1922	1922	0
80	20241217	201100	47601058	1922	1922	1922	1922	0
81	20241217	201000	47601058	1922	1922	1922	1922	0
82	20241217	200900	47601058	1922	1922	1922	1922	0
83	20241217	200800	47601058	1922	1922	1922	1922	0
84	20241217	200700	47601058	1922	1922	1922	1922	0
85	20241217	200600	47601058	1922	1922	1922	1922	0
86	20241217	200500	47601058	1922	1922	1922	1922	0
87	20241217	200400	47601058	1922	1922	1922	1922	0
88	20241217	200300	47601058	1922	1922	1922	1922	0
89	20241217	200200	47601058	1922	1922	1922	1922	0
90	20241217	200100	47601058	1922	1922	1922	1922	0
91	20241217	200000	47601058	1922	1922	1922	1922	0
92	20241217	195900	47601058	1922	1922	1922	1922	1671
93	20241217	195800	47601058	1922	1922	1922	1922	0
94	20241217	195700	47601058	1922	1922	1922	1922	0
95	20241217	195600	47601058	1922	1922	1922	1922	0
96	20241217	195500	47601058	1922	1922	1922	1922	0
97	20241217	195400	47601058	1922	1922	1922	1922	0
98	20241217	195300	47601058	1922	1922	1922	1922	0
99	20241217	195200	47601058	1922	1922	1922	1922	0
100	20241217	195100	47601058	1922	1922	1922	1922	0
101	20241217	195000	47601058	1922	1922	1922	1922	0
102	20241217	194900	47601058	1922	1922	1922	1922	0
103	20241217	194800	47601058	1922	1922	1922	1922	0
104	20241217	194700	47601058	1922	1922	1922	1922	0
105	20241217	194600	47601058	1922	1922	1922	1922	0
106	20241217	194500	47601058	1922	1922	1922	1922	0
107	20241217	194400	47601058	1922	1922	1922	1922	0
108	20241217	194300	47601058	1922	1922	1922	1922	0
109	20241217	194200	47601058	1922	1922	1922	1922	0
110	20241217	194100	47601058	1922	1922	1922	1922	0
111	20241217	194000	47601058	1922	1922	1922	1922	0
112	20241217	193900	47601058	1922	1922	1922	1922	0
113	20241217	193800	47601058	1922	1922	1922	1922	0
114	20241217	193700	47601058	1922	1922	1922	1922	0
115	20241217	193600	47601058	1922	1922	1922	1922	0
116	20241217	193500	47601058	1922	1922	1922	1922	0
117	20241217	193400	47601058	1922	1922	1922	1922	0
118	20241217	193300	47601058	1922	1922	1922	1922	0
119	20241217	193200	47601058	1922	1922	1922	1922	0
120	20241217	193100	47601058	1922	1922	1922	1922	0
121	20241217	193000	47601058	1922	1922	1922	1922	0
122	20241217	192900	47601058	1922	1922	1922	1922	1671
123	20241217	192800	47601058	1922	1922	1922	1922	0
124	20241217	192700	47601058	1922	1922	1922	1922	0
125	20241217	192600	47601058	1922	1922	1922	1922	0
126	20241217	192500	47601058	1922	1922	1922	1922	0
127	20241217	192400	47601058	1922	1922	1922	1922	0
128	20241217	192300	47601058	1922	1922	1922	1922	0
129	20241217	192200	47601058	1922	1922	1922	1922	0
130	20241217	192100	47601058	1922	1922	1922	1922	0
131	20241217	192000	47601058	1922	1922	1922	1922	0
132	20241217	191900	47601058	1922	1922	1922	1922	0
133	20241217	191800	47601058	1922	1922	1922	1922	0
134	20241217	191700	47601058	1922	1922	1922	1922	0
135	20241217	191600	47601058	1922	1922	1922	1922	0
136	20241217	191500	47601058	1922	1922	1922	1922	0
137	20241217	191400	47601058	1922	1922	1922	1922	0
138	20241217	191300	47601058	1922	1922	1922	1922	0
139	20241217	191200	47601058	1922	1922	1922	1922	0
140	20241217	191100	47601058	1922	1922	1922	1922	0
141	20241217	191000	47601058	1922	1922	1922	1922	0
142	20241217	190900	47601058	1922	1922	1922	1922	0
143	20241217	190800	47601058	1922	1922	1922	1922	0
144	20241217	190700	47601058	1922	1922	1922	1922	0
145	20241217	190600	47601058	1922	1922	1922	1922	0
146	20241217	190500	47601058	1922	1922	1922	1922	0
147	20241217	190400	47601058	1922	1922	1922	1922	0
148	20241217	190300	47601058	1922	1922	1922	1922	0
149	20241217	190200	47601058	1922	1922	1922	1922	0
150	20241217	190100	47601058	1922	1922	1922	1922	0
151	20241217	190000	47601058	1922	1922	1922	1922	0
152	20241217	185900	47601058	1922	1922	1922	1922	1671
153	20241217	185800	47601058	1922	1922	1922	1922	0
154	20241217	185700	47601058	1922	1922	1922	1922	0
155	20241217	185600	47601058	1922	1922	1922	1922	0
156	20241217	185500	47601058	1922	1922	1922	1922	0
157	20241217	185400	47601058	1922	1922	1922	1922	0
158	20241217	185300	47601058	1922	1922	1922	1922	0
159	20241217	185200	47601058	1922	1922	1922	1922	0
160	20241217	185100	47601058	1922	1922	1922	1922	0
161	20241217	185000	47601058	1922	1922	1922	1922	0
162	20241217	184900	47601058	1922	1922	1922	1922	0
163	20241217	184800	47601058	1922	1922	1922	1922	0
164	20241217	184700	47601058	1922	1922	1922	1922	0
165	20241217	184600	47601058	1922	1922	1922	1922	0
166	20241217	184500	47601058	1922	1922	1922	1922	0
167	20241217	184400	47601058	1922	1922	1922	1922	0
168	20241217	184300	47601058	1922	1922	1922	1922	0
169	20241217	184200	47601058	1922	1922	1922	1922	0
170	20241217	184100	47601058	1922	1922	1922	1922	0
171	20241217	184000	47601058	1922	1922	1922	1922	0
172	20241217	183900	47601058	1922	1922	1922	1922	0
173	20241217	183800	47601058	1922	1922	1922	1922	0
174	20241217	183700	47601058	1922	1922	1922	1922	0
175	20241217	183600	47601058	1922	1922	1922	1922	0
176	20241217	183500	47601058	1922	1922	1922	1922	0
177	20241217	183400	47601058	1922	1922	1922	1922	0
178	20241217	183300	47601058	1922	1922	1922	1922	0
179	20241217	183200	47601058	1922	1922	1922	1922	0
180	20241217	183100	47601058	1922	1922	1922	1922	0
181	20241217	183000	47601058	1922	1922	1922	1922	0
182	20241217	182900	47601058	1922	1922	1922	1922	1671
183	20241217	182800	47601058	1922	1922	1922	1922	0
184	20241217	182700	47601058	1922	1922	1922	1922	0
185	20241217	182600	47601058	1922	1922	1922	1922	0
186	20241217	182500	47601058	1922	1922	1922	1922	0
187	20241217	182400	47601058	1922	1922	1922	1922	0
188	20241217	182300	47601058	1922	1922	1922	1922	0
189	20241217	182200	47601058	1922	1922	1922	1922	0
190	20241217	182100	47601058	1922	1922	1922	1922	0
191	20241217	182000	47601058	1922	1922	1922	1922	0
192	20241217	181900	47601058	1922	1922	1922	1922	0
193	20241217	181800	47601058	1922	1922	1922	1922	0
194	20241217	181700	47601058	1922	1922	1922	1922	0
195	20241217	181600	47601058	1922	1922	1922	1922	0
196	20241217	181500	47601058	1922	1922	1922	1922	0
197	20241217	181400	47601058	1922	1922	1922	1922	0
198	20241217	181300	47601058	1922	1922	1922	1922	0
199	20241217	181200	47601058	1922	1922	1922	1922	0
200	20241217	181100	47601058	1922	1922	1922	1922	0
201	20241217	181000	47601058	1922	1922	1922	1922	0
202	20241217	180900	47601058	1922	1922	1922	1922	0
203	20241217	180800	47601058	1922	1922	1922	1922	0
204	20241217	180700	47601058	1922	1922	1922	1922	0
205	20241217	180600	47601058	1922	1922	1922	1922	0
206	20241217	180500	47601058	1922	1922	1922	1922	0
207	20241217	180400	47601058	1922	1922	1922	1922	0
208	20241217	180300	47601058	1922	1922	1922	1922	0
209	20241217	180200	47601058	1922	1922	1922	1922	0
210	20241217	180100	47601058	1922	1922	1922	1922	0
211	20241217	180000	47601058	1922	1922	1922	1922	0
212	20241217	175900	47601058	1922	1922	1922	1922	1671
213	20241217	175800	47601058	1922	1922	1922	1922	0
214	20241217	175700	47601058	1922	1922	1922	1922	0
215	20241217	175600	47601058	1922	1922	1922	1922	0
216	20241217	175500	47601058	1922	1922	1922	1922	0
217	20241217	175400	47601058	1922	1922	1922	1922	0
218	20241217	175300	47601058	1922	1922	1922	1922	0
219	20241217	175200	47601058	1922	1922	1922	1922	0
220	20241217	175100	47601058	1922	1922	1922	1922	0
221	20241217	175000	47601058	1922	1922	1922	1922	0
222	20241217	174900	47601058	1922	1922	1922	1922	0
223	20241217	174800	47601058	1922	1922	1922	1922	0
224	20241217	174700	47601058	1922	1922	1922	1922	0
225	20241217	174600	47601058	1922	1922	1922	1922	0
226	20241217	174500	47601058	1922	1922	1922	1922	0
227	20241217	174400	47601058	1922	1922	1922	1922	0
228	20241217	174300	47601058	1922	1922	1922	1922	0
229	20241217	174200	47601058	1922	1922	1922	1922	0
230	20241217	174100	47601058	1922	1922	1922	1922	0
231	20241217	174000	47601058	1922	1922	1922	1922	0
232	20241217	173900	47601058	1922	1922	1922	1922	0
233	20241217	173800	47601058	1922	1922	1922	1922	0
234	20241217	173700	47601058	1922	1922	1922	1922	0
235	20241217	173600	47601058	1922	1922	1922	1922	0
236	20241217	173500	47601058	1922	1922	1922	1922	0
237	20241217	173400	47601058	1922	1922	1922	1922	0
238	20241217	173300	47601058	1922	1922	1922	1922	0
239	20241217	173200	47601058	1922	1922	1922	1922	0
240	20241217	173100	47601058	1922	1922	1922	1922	0
241	20241217	173000	47601058	1922	1922	1922	1922	0
242	20241217	172900	47601058	1922	1922	1922	1922	1671
243	20241217	172800	47601058	1922	1922	1922	1922	0
244	20241217	172700	47601058	1922	1922	1922	1922	0
245	20241217	172600	47601058	1922	1922	1922	1922	0
246	20241217	172500	47601058	1922	1922	1922	1922	0
247	20241217	172400	47601058	1922	1922	1922	1922	0
248	20241217	172300	47601058	1922	1922	1922	1922	0
249	20241217	172200	47601058	1922	1922	1922	1922	0
250	20241217	172100	47601058	1922	1922	1922	1922	0
251	20241217	172000	47601058	1922	1922	1922	1922	0
252	20241217	171900	47601058	1922	1922	1922	1922	0
253	20241217	171800	47601058	1922	1922	1922	1922	0
254	20241217	171700	47601058	1922	1922	1922	1922	0
255	20241217	171600	47601058	1922	1922	1922	1922	0
256	20241217	171500	47601058	1922	1922	1922	1922	0
257	20241217	171400	47601058	1922	1922	1922	1922	0
258	20241217	171300	47601058	1922	1922	1922	1922	0
259	20241217	171200	47601058	1922	1922	1922	1922	0
260	20241217	171100	47601058	1922	1922	1922	1922	0
261	20241217	171000	47601058	1922	1922	1922	1922	0
262	20241217	170900	47601058	1922	1922	1922	1922	0
263	20241217	170800	47601058	1922	1922	1922	1922	0
264	20241217	170700	47601058	1922	1922	1922	1922	0
265	20241217	170600	47601058	1922	1922	1922	1922	0
266	20241217	170500	47601058	1922	1922	1922	1922	0
267	20241217	170400	47601058	1922	1922	1922	1922	0
268	20241217	170300	47601058	1922	1922	1922	1922	0
269	20241217	170200	47601058	1922	1922	1922	1922	0
270	20241217	170100	47601058	1922	1922	1922	1922	0
271	20241217	170000	47601058	1922	1922	1922	1922	0
272	20241217	165900	47601058	1922	1922	1922	1922	1671
273	20241217	165800	47601058	1922	1922	1922	1922	0
274	20241217	165700	47601058	1922	1922	1922	1922	0
275	20241217	165600	47601058	1922	1922	1922	1922	0
276	20241217	165500	47601058	1922	1922	1922	1922	0
277	20241217	165400	47601058	1922	1922	1922	1922	0
278	20241217	165300	47601058	1922	1922	1922	1922	0
279	20241217	165200	47601058	1922	1922	1922	1922	0
280	20241217	165100	47601058	1922	1922	1922	1922	0
281	20241217	165000	47601058	1922	1922	1922	1922	0
282	20241217	164900	47601058	1922	1922	1922	1922	0
283	20241217	164800	47601058	1922	1922	1922	1922	0
284	20241217	164700	47601058	1922	1922	1922	1922	0
285	20241217	164600	47601058	1922	1922	1922	1922	0
286	20241217	164500	47601058	1922	1922	1922	1922	0
287	20241217	164400	47601058	1922	1922	1922	1922	0
288	20241217	164300	47601058	1922	1922	1922	1922	0
289	20241217	164200	47601058	1922	1922	1922	1922	0
290	20241217	164100	47601058	1922	1922	1922	1922	0
291	20241217	164000	47601058	1922	1922	1922	1922	0
292	20241217	163900	47601058	1922	1922	1922	1922	0
293	20241217	163800	47601058	1922	1922	1922	1922	0
294	20241217	163700	47601058	1922	1922	1922	1922	0
295	20241217	163600	47601058	1922	1922	1922	1922	0
296	20241217	163500	47601058	1922	1922	1922	1922	0
297	20241217	163400	47601058	1922	1922	1922	1922	0
298	20241217	163300	47601058	1922	1922	1922	1922	0
299	20241217	163200	47601058	1922	1922	1922	1922	0
300	20241217	163100	47601058	1922	1922	1922	1922	0
301	20241217	163000	47601058	1922	1922	1922	1922	0
302	20241217	162900	47601058	1922	1922	1922	1922	1671
303	20241217	162800	47601058	1922	1922	1922	1922	0
304	20241217	162700	47601058	1922	1922	1922	1922	0
305	20241217	162600	47601058	1922	1922	1922	1922	0
306	20241217	162500	47601058	1922	1922	1922	1922	0
307	20241217	162400	47601058	1922	1922	1922	1922	0
308	20241217	162300	47601058	1922	1922	1922	1922	0
309	20241217	162200	47601058	1922	1922	1922	1922	0
310	20241217	162100	47601058	1922	1922	1922	1922	0
311	20241217	162000	47601058	1922	1922	1922	1922	0
312	20241217	161900	47601058	1922	1922	1922	1922	0
313	20241217	161800	47601058	1922	1922	1922	1922	0
314	20241217	161700	47601058	1922	1922	1922	1922	0
315	20241217	161600	47601058	1922	1922	1922	1922	0
316	20241217	161500	47601058	1922	1922	1922	1922	0
317	20241217	161400	47601058	1922	1922	1922	1922	0
318	20241217	161300	47601058	1922	1922	1922	1922	0
319	20241217	161200	47601058	1922	1922	1922	1922	0
320	20241217	161100	47601058	1922	1922	1922	1922	0
321	20241217	161000	47601058	1922	1922	1922	1922	0
322	20241217	160900	47601058	1922	1922	1922	1922	0
323	20241217	160800	47601058	1922	1922	1922	1922	0
324	20241217	160700	47601058	1922	1922	1922	1922	0
325	20241217	160600	47601058	1922	1922	1922	1922	0
326	20241217	160500	47601058	1922	1922	1922	1922	0
327	20241217	160400	47601058	1922	1922	1922	1922	0
328	20241217	160300	47601058	1922	1922	1922	1922	0
329	20241217	160200	47601058	1922	1922	1922	1922	0
330	20241217	160100	47601058	1922	1922	1922	1922	0
331	20241217	160000	47601058	1922	1922	1922	1922	0
332	20241217	155900	47601058	1922	1922	1922	1922	1671
333	20241217	155800	47601058	1922	1922	1922	1922	0
334	20241217	155700	47601058	1922	1922	1922	1922	0
335	20241217	155600	47601058	1922	1922	1922	1922	0
336	20241217	155500	47601058	1922	1922	1922	1922	0
337	20241217	155400	47601058	1922	1922	1922	1922	0
338	20241217	155300	47601058	1922	1922	1922	1922	0
339	20241217	155200	47601058	1922	1922	1922	1922	0
340	20241217	155100	47601058	1922	1922	1922	1922	0
341	20241217	155000	47601058	1922	1922	1922	1922	0
342	20241217	154900	47601058	1922	1922	1922	1922	0
343	20241217	154800	47601058	1922	1922	1922	1922	0
344	20241217	154700	47601058	1922	1922	1922	1922	0
345	20241217	154600	47601058	1922	1922	1922	1922	0
346	20241217	154500	47601058	1922	1922	1922	1922	0
347	20241217	154400	47601058	1922	1922	1922	1922	0
348	20241217	154300	47601058	1922	1922	1922	1922	0
349	20241217	154200	47601058	1922	1922	1922	1922	0
350	20241217	154100	47601058	1922	1922	1922	1922	0
351	20241217	154000	47601058	1922	1922	1922	1922	0
352	20241217	153900	47601058	1922	1922	1922	1922	0
353	20241217	153800	47601058	1922	1922	1922	1922	0
354	20241217	153700	47601058	1922	1922	1922	1922	0
355	20241217	153600	47601058	1922	1922	1922	1922	0
356	20241217	153500	47601058	1922	1922	1922	1922	0
357	20241217	153400	47601058	1922	1922	1922	1922	0
358	20241217	153300	47601058	1922	1922	1922	1922	0
359	20241217	153200	47601058	1922	1922	1922	1922	0
360	20241217	153100	47601058	1922	1922	1922	1922	0
361	20241217	153000	47601058	1922	1922	1922	1922	1671
362	20241217	152900	44389396	1920	1920	1920	1920	0
363	20241217	152800	44389396	1920	1920	1920	1920	0
364	20241217	152700	44389396	1920	1920	1920	1920	0
365	20241217	152600	44389396	1920	1920	1920	1920	0
366	20241217	152500	44389396	1920	1920	1920	1920	0
367	20241217	152400	44389396	1920	1920	1920	1920	0
368	20241217	152300	44389396	1920	1920	1920	1920	0
369	20241217	152200	44389396	1920	1920	1920	1920	0
370	20241217	152100	44389396	1920	1920	1920	1920	0
371	20241217	152000	44389396	1920	1920	1920	1920	0
372	20241217	151900	44389396	1920	1920	1920	1920	0
373	20241217	151800	44389396	1920	1920	1920	1920	0
374	20241217	151700	44389396	1920	1920	1920	1920	0
375	20241217	151600	44389396	1920	1920	1920	1920	0
376	20241217	151500	44389396	1920	1920	1920	1920	0
377	20241217	151400	44389396	1920	1920	1920	1920	1
378	20241217	151300	44387476	1920	1920	1920	1920	20
379	20241217	151200	44349076	1920	1920	1920	1920	40
380	20241217	151100	44272276	1920	1920	1920	1920	2
381	20241217	151000	44268436	1920	1920	1920	1920	9
382	20241217	150900	44251156	1921	1921	1921	1921	0
383	20241217	150800	44251156	1921	1921	1921	1921	0
384	20241217	150700	44251156	1921	1921	1921	1921	0
385	20241217	150600	44251156	1921	1921	1921	1921	0
386	20241217	150500	44251156	1921	1921	1921	1921	2
387	20241217	150400	44247314	1921	1921	1921	1921	0
388	20241217	150300	44247314	1921	1921	1921	1921	0
389	20241217	150200	44247314	1921	1921	1921	1921	0
390	20241217	150100	44247314	1921	1921	1921	1921	215
391	20241217	150000	43834299	1921	1911	1921	1911	310
392	20241217	145900	43241789	1921	1921	1921	1921	15
393	20241217	145800	43212974	1921	1921	1921	1921	0
394	20241217	145700	43212974	1921	1921	1921	1921	30
395	20241217	145600	43155344	1912	1912	1912	1912	0
396	20241217	145500	43155344	1912	1912	1912	1912	50
397	20241217	145400	43059744	1912	1912	1912	1912	55
398	20241217	145300	42954584	1921	1921	1921	1921	0
399	20241217	145200	42954584	1921	1921	1921	1921	0
400	20241217	145100	42954584	1921	1921	1921	1921	0
401	20241217	145000	42954584	1921	1921	1921	1921	0
402	20241217	144900	42954584	1921	1921	1921	1921	5
403	20241217	144800	42944979	1921	1921	1921	1921	0
404	20241217	144700	42944979	1921	1921	1921	1921	0
405	20241217	144600	42944979	1921	1921	1921	1921	0
406	20241217	144500	42944979	1921	1921	1921	1921	0
407	20241217	144400	42944979	1921	1921	1921	1921	0
408	20241217	144300	42944979	1921	1921	1921	1921	0
409	20241217	144200	42944979	1921	1921	1921	1921	0
410	20241217	144100	42944979	1921	1921	1921	1921	0
411	20241217	144000	42944979	1921	1921	1921	1921	0
412	20241217	143900	42944979	1921	1921	1921	1921	0
413	20241217	143800	42944979	1921	1921	1921	1921	0
414	20241217	143700	42944979	1921	1921	1921	1921	0
415	20241217	143600	42944979	1921	1921	1921	1921	30
416	20241217	143500	42887349	1921	1921	1921	1921	0
417	20241217	143400	42887349	1921	1921	1921	1921	2
418	20241217	143300	42883507	1922	1922	1922	1922	0
419	20241217	143200	42883507	1922	1922	1922	1922	0
420	20241217	143100	42883507	1922	1922	1922	1922	0
421	20241217	143000	42883507	1922	1922	1922	1922	0
422	20241217	142900	42883507	1922	1922	1922	1922	0
423	20241217	142800	42883507	1922	1922	1922	1922	0
424	20241217	142700	42883507	1922	1922	1922	1922	0
425	20241217	142600	42883507	1922	1922	1922	1922	0
426	20241217	142500	42883507	1922	1922	1922	1922	0
427	20241217	142400	42883507	1922	1922	1922	1922	0
428	20241217	142300	42883507	1922	1922	1922	1922	0
429	20241217	142200	42883507	1922	1922	1922	1922	0
430	20241217	142100	42883507	1922	1922	1922	1922	0
431	20241217	142000	42883507	1922	1922	1922	1922	0
432	20241217	141900	42883507	1922	1922	1922	1922	0
433	20241217	141800	42883507	1922	1922	1922	1922	0
434	20241217	141700	42883507	1922	1922	1922	1922	0
435	20241217	141600	42883507	1922	1922	1922	1922	0
436	20241217	141500	42883507	1922	1922	1922	1922	10
437	20241217	141400	42864287	1910	1912	1912	1910	30
438	20241217	141300	42806984	1922	1922	1922	1922	0
439	20241217	141200	42806984	1922	1922	1922	1922	0
440	20241217	141100	42806984	1922	1922	1922	1922	0
441	20241217	141000	42806984	1922	1922	1922	1922	0
442	20241217	140900	42806984	1922	1922	1922	1922	0
443	20241217	140800	42806984	1922	1922	1922	1922	0
444	20241217	140700	42806984	1922	1922	1922	1922	0
445	20241217	140600	42806984	1922	1922	1922	1922	0
446	20241217	140500	42806984	1922	1922	1922	1922	0
447	20241217	140400	42806984	1922	1922	1922	1922	0
448	20241217	140300	42806984	1922	1922	1922	1922	0
449	20241217	140200	42806984	1922	1922	1922	1922	0
450	20241217	140100	42806984	1922	1922	1922	1922	0
451	20241217	140000	42806984	1922	1922	1922	1922	28
452	20241217	135900	42753168	1922	1914	1922	1914	98
453	20241217	135800	42565588	1914	1908	1914	1908	400
454	20241217	135700	41802230	1908	1908	1908	1908	0
455	20241217	135600	41802230	1908	1908	1908	1908	0
456	20241217	135500	41802230	1908	1908	1908	1908	0
457	20241217	135400	41802230	1908	1908	1908	1908	0
458	20241217	135300	41802230	1908	1908	1908	1908	0
459	20241217	135200	41802230	1908	1908	1908	1908	0
460	20241217	135100	41802230	1908	1908	1908	1908	0
461	20241217	135000	41802230	1908	1908	1908	1908	0
462	20241217	134900	41802230	1908	1908	1908	1908	0
463	20241217	134800	41802230	1908	1908	1908	1908	0
464	20241217	134700	41802230	1908	1908	1908	1908	10
465	20241217	134600	41783150	1900	1901	1901	1900	350
466	20241217	134500	41118105	1908	1908	1908	1908	0
467	20241217	134400	41118105	1908	1908	1908	1908	11
468	20241217	134300	41097117	1908	1908	1908	1908	0
469	20241217	134200	41097117	1908	1908	1908	1908	0
470	20241217	134100	41097117	1908	1908	1908	1908	52
471	20241217	134000	40997901	1908	1908	1908	1908	0
472	20241217	133900	40997901	1908	1908	1908	1908	0
473	20241217	133800	40997901	1908	1908	1908	1908	0
474	20241217	133700	40997901	1908	1908	1908	1908	0
475	20241217	133600	40997901	1908	1908	1908	1908	0
476	20241217	133500	40997901	1908	1908	1908	1908	0
477	20241217	133400	40997901	1908	1908	1908	1908	10
478	20241217	133300	40978821	1900	1902	1902	1900	230
479	20241217	133200	40541646	1908	1908	1908	1908	0
480	20241217	133100	40541646	1908	1908	1908	1908	524
481	20241217	133000	39541854	1908	1908	1908	1908	0
482	20241217	132900	39541854	1908	1908	1908	1908	0
483	20241217	132800	39541854	1908	1908	1908	1908	0
484	20241217	132700	39541854	1908	1908	1908	1908	0
485	20241217	132600	39541854	1908	1903	1908	1903	60
486	20241217	132500	39427624	1908	1908	1908	1908	0
487	20241217	132400	39427624	1908	1908	1908	1908	100
488	20241217	132300	39236824	1908	1908	1908	1908	40
489	20241217	132200	39160504	1908	1908	1908	1908	100
490	20241217	132100	38969704	1908	1908	1908	1908	0
491	20241217	132000	38969704	1908	1908	1908	1908	0
492	20241217	131900	38969704	1908	1908	1908	1908	0
493	20241217	131800	38969704	1908	1903	1908	1903	1010
494	20241217	131700	37047624	1908	1908	1908	1908	500
495	20241217	131600	36093624	1908	1908	1908	1908	0
496	20241217	131500	36093624	1908	1908	1908	1908	540
497	20241217	131400	35063304	1908	1908	1908	1908	0
498	20241217	131300	35063304	1908	1908	1908	1908	0
499	20241217	131200	35063304	1908	1908	1908	1908	0
500	20241217	131100	35063304	1908	1908	1908	1908	0
501	20241217	131000	35063304	1908	1908	1908	1908	0
502	20241217	130900	35063304	1908	1908	1908	1908	26
503	20241217	130800	35013696	1914	1914	1914	1914	0
504	20241217	130700	35013696	1914	1914	1914	1914	0
505	20241217	130600	35013696	1914	1914	1914	1914	0
506	20241217	130500	35013696	1914	1914	1914	1914	0
507	20241217	130400	35013696	1914	1914	1914	1914	0
508	20241217	130300	35013696	1914	1914	1914	1914	0
509	20241217	130200	35013696	1914	1914	1914	1914	10
510	20241217	130100	34994556	1902	1902	1902	1902	4
511	20241217	130000	34986948	1902	1902	1902	1902	0
512	20241217	125900	34986948	1902	1902	1902	1902	0
513	20241217	125800	34986948	1902	1902	1902	1902	0
514	20241217	125700	34986948	1902	1902	1902	1902	0
515	20241217	125600	34986948	1902	1902	1902	1902	10
516	20241217	125500	34967928	1914	1914	1914	1914	0
517	20241217	125400	34967928	1914	1914	1914	1914	0
518	20241217	125300	34967928	1914	1914	1914	1914	0
519	20241217	125200	34967928	1914	1900	1914	1900	170
520	20241217	125100	34644788	1914	1914	1914	1914	0
521	20241217	125000	34644788	1914	1914	1914	1914	85
522	20241217	124900	34482098	1914	1914	1914	1914	0
523	20241217	124800	34482098	1914	1914	1914	1914	0
524	20241217	124700	34482098	1914	1914	1914	1914	0
525	20241217	124600	34482098	1914	1914	1914	1914	0
526	20241217	124500	34482098	1914	1914	1914	1914	0
527	20241217	124400	34482098	1914	1914	1914	1914	0
528	20241217	124300	34482098	1914	1895	1914	1895	1562
529	20241217	124200	31521819	1914	1914	1914	1914	0
530	20241217	124100	31521819	1914	1914	1914	1914	0
531	20241217	124000	31521819	1914	1914	1914	1914	0
532	20241217	123900	31521819	1914	1914	1914	1914	0
533	20241217	123800	31521819	1914	1914	1914	1914	0
534	20241217	123700	31521819	1914	1914	1914	1914	0
535	20241217	123600	31521819	1914	1914	1914	1914	0
536	20241217	123500	31521819	1914	1914	1914	1914	0
537	20241217	123400	31521819	1914	1914	1914	1914	0
538	20241217	123300	31521819	1914	1914	1914	1914	0
539	20241217	123200	31521819	1914	1914	1914	1914	104
540	20241217	123100	31322763	1914	1914	1914	1914	0
541	20241217	123000	31322763	1914	1914	1914	1914	0
542	20241217	122900	31322763	1914	1910	1914	1895	3923
543	20241217	122800	23870297	1910	1910	1910	1908	772
544	20241217	122700	22396670	1920	1911	1920	1911	110
545	20241217	122600	22186370	1930	1929	1930	1929	27
546	20241217	122500	22134286	1915	1915	1915	1915	0
547	20241217	122400	22134286	1915	1915	1915	1915	10
548	20241217	122300	22115136	1913	1915	1915	1913	193
549	20241217	122200	21745780	1922	1922	1922	1922	0
550	20241217	122100	21745780	1922	1922	1922	1922	5
551	20241217	122000	21736170	1916	1919	1919	1916	69
552	20241217	121900	21603948	1928	1921	1928	1920	75
553	20241217	121800	21459770	1931	1931	1931	1931	0
554	20241217	121700	21459770	1931	1931	1931	1931	0
555	20241217	121600	21459770	1931	1931	1931	1931	0
556	20241217	121500	21459770	1931	1931	1931	1931	0
557	20241217	121400	21459770	1931	1931	1931	1931	0
558	20241217	121300	21459770	1931	1931	1931	1931	0
559	20241217	121200	21459770	1931	1931	1931	1931	0
560	20241217	121100	21459770	1931	1931	1931	1931	0
561	20241217	121000	21459770	1931	1931	1931	1931	0
562	20241217	120900	21459770	1931	1931	1931	1931	0
563	20241217	120800	21459770	1931	1931	1931	1931	0
564	20241217	120700	21459770	1931	1931	1931	1931	0
565	20241217	120600	21459770	1931	1931	1931	1931	0
566	20241217	120500	21459770	1931	1931	1931	1931	0
567	20241217	120400	21459770	1931	1931	1931	1931	0
568	20241217	120300	21459770	1931	1931	1931	1931	10
569	20241217	120200	21440460	1921	1921	1931	1921	14
570	20241217	120100	21413475	1931	1931	1931	1931	0
571	20241217	120000	21413475	1931	1931	1931	1931	0
572	20241217	115900	21413475	1931	1931	1931	1931	0
573	20241217	115800	21413475	1931	1931	1931	1931	0
574	20241217	115700	21413475	1931	1931	1931	1931	0
575	20241217	115600	21413475	1931	1921	1931	1920	174
576	20241217	115500	21079004	1921	1921	1931	1921	12
577	20241217	115400	21055852	1931	1931	1931	1931	0
578	20241217	115300	21055852	1931	1931	1931	1931	3
579	20241217	115200	21050059	1935	1935	1935	1935	0
580	20241217	115100	21050059	1935	1935	1935	1935	0
581	20241217	115000	21050059	1935	1935	1935	1935	0
582	20241217	114900	21050059	1935	1935	1935	1935	0
583	20241217	114800	21050059	1935	1935	1935	1935	0
584	20241217	114700	21050059	1935	1935	1935	1935	0
585	20241217	114600	21050059	1935	1935	1935	1935	0
586	20241217	114500	21050059	1935	1935	1935	1935	0
587	20241217	114400	21050059	1935	1935	1935	1935	0
588	20241217	114300	21050059	1935	1935	1935	1935	0
589	20241217	114200	21050059	1935	1935	1935	1935	0
590	20241217	114100	21050059	1935	1935	1935	1935	0
591	20241217	114000	21050059	1935	1935	1935	1935	0
592	20241217	113900	21050059	1935	1935	1935	1935	0
593	20241217	113800	21050059	1935	1935	1935	1935	0
594	20241217	113700	21050059	1935	1935	1935	1935	0
595	20241217	113600	21050059	1935	1935	1935	1935	0
596	20241217	113500	21050059	1935	1935	1935	1935	0
597	20241217	113400	21050059	1935	1935	1935	1935	0
598	20241217	113300	21050059	1935	1935	1935	1935	0
599	20241217	113200	21050059	1935	1935	1935	1935	0
600	20241217	113100	21050059	1935	1935	1935	1935	0
601	20241217	113000	21050059	1935	1935	1935	1935	0
602	20241217	112900	21050059	1935	1935	1935	1935	0
603	20241217	112800	21050059	1935	1935	1935	1935	0
604	20241217	112700	21050059	1935	1935	1935	1935	0
605	20241217	112600	21050059	1935	1935	1935	1935	0
606	20241217	112500	21050059	1935	1935	1935	1935	0
607	20241217	112400	21050059	1935	1935	1935	1935	0
608	20241217	112300	21050059	1935	1935	1935	1935	0
609	20241217	112200	21050059	1935	1935	1935	1935	0
610	20241217	112100	21050059	1935	1935	1935	1935	0
611	20241217	112000	21050059	1935	1935	1935	1935	0
612	20241217	111900	21050059	1935	1922	1935	1922	1006
613	20241217	111800	19116462	1935	1935	1935	1935	0
614	20241217	111700	19116462	1935	1934	1935	1934	10
615	20241217	111600	19097117	1934	1934	1934	1934	1
616	20241217	111500	19095183	1935	1935	1935	1935	0
617	20241217	111400	19095183	1935	1935	1935	1935	0
618	20241217	111300	19095183	1935	1935	1935	1935	0
619	20241217	111200	19095183	1935	1935	1935	1935	0
620	20241217	111100	19095183	1935	1935	1935	1935	0
621	20241217	111000	19095183	1935	1935	1935	1935	0
622	20241217	110900	19095183	1935	1935	1935	1935	0
623	20241217	110800	19095183	1935	1935	1935	1935	0
624	20241217	110700	19095183	1935	1935	1935	1935	0
625	20241217	110600	19095183	1935	1935	1935	1935	0
626	20241217	110500	19095183	1935	1935	1935	1935	0
627	20241217	110400	19095183	1935	1935	1935	1935	0
628	20241217	110300	19095183	1935	1935	1935	1935	0
629	20241217	110200	19095183	1935	1935	1935	1935	0
630	20241217	110100	19095183	1935	1935	1935	1935	0
631	20241217	110000	19095183	1935	1935	1935	1935	0
632	20241217	105900	19095183	1935	1935	1935	1935	0
633	20241217	105800	19095183	1935	1935	1935	1935	10
634	20241217	105700	19075833	1925	1925	1925	1925	100
635	20241217	105600	18883333	1936	1936	1936	1936	7
636	20241217	105500	18869781	1936	1936	1936	1936	0
637	20241217	105400	18869781	1936	1936	1936	1936	10
638	20241217	105300	18850421	1936	1936	1936	1936	0
639	20241217	105200	18850421	1936	1936	1936	1936	0
640	20241217	105100	18850421	1936	1936	1936	1936	0
641	20241217	105000	18850421	1936	1936	1936	1936	0
642	20241217	104900	18850421	1936	1916	1936	1916	825
643	20241217	104800	17263189	1921	1921	1921	1916	2179
644	20241217	104700	13081265	1937	1937	1937	1937	0
645	20241217	104600	13081265	1937	1937	1937	1937	0
646	20241217	104500	13081265	1937	1937	1937	1937	0
647	20241217	104400	13081265	1937	1937	1937	1937	0
648	20241217	104300	13081265	1937	1937	1937	1937	1
649	20241217	104200	13079328	1938	1938	1938	1938	0
650	20241217	104100	13079328	1938	1938	1938	1938	0
651	20241217	104000	13079328	1938	1938	1938	1938	0
652	20241217	103900	13079328	1938	1938	1938	1938	0
653	20241217	103800	13079328	1938	1938	1938	1938	0
654	20241217	103700	13079328	1938	1938	1938	1938	0
655	20241217	103600	13079328	1938	1938	1938	1938	0
656	20241217	103500	13079328	1938	1921	1938	1921	17
657	20241217	103400	13046477	1938	1938	1938	1938	0
658	20241217	103300	13046477	1938	1920	1938	1920	50
659	20241217	103200	12949635	1938	1938	1938	1938	0
660	20241217	103100	12949635	1938	1938	1938	1938	0
661	20241217	103000	12949635	1938	1938	1938	1938	0
662	20241217	102900	12949635	1938	1938	1938	1938	0
663	20241217	102800	12949635	1938	1937	1938	1937	27
664	20241217	102700	12897335	1917	1917	1917	1917	5
665	20241217	102600	12887750	1938	1938	1938	1938	0
666	20241217	102500	12887750	1938	1938	1938	1938	0
667	20241217	102400	12887750	1938	1938	1938	1938	0
668	20241217	102300	12887750	1938	1938	1938	1938	6
669	20241217	102200	12876122	1939	1939	1939	1939	0
670	20241217	102100	12876122	1939	1939	1939	1939	0
671	20241217	102000	12876122	1939	1939	1939	1939	0
672	20241217	101900	12876122	1939	1939	1939	1939	0
673	20241217	101800	12876122	1939	1939	1939	1939	0
674	20241217	101700	12876122	1939	1939	1939	1939	0
675	20241217	101600	12876122	1939	1939	1939	1939	0
676	20241217	101500	12876122	1939	1939	1939	1939	10
677	20241217	101400	12856732	1916	1916	1916	1916	0
678	20241217	101300	12856732	1916	1919	1919	1916	1500
679	20241217	101200	9982016	1919	1919	1919	1919	5
680	20241217	101100	9972421	1930	1930	1930	1930	1000
681	20241217	101000	8042421	1940	1940	1940	1940	0
682	20241217	100900	8042421	1940	1940	1940	1940	1
683	20241217	100800	8040481	1940	1940	1940	1940	0
684	20241217	100700	8040481	1940	1940	1940	1940	10
685	20241217	100600	8021081	1941	1941	1941	1941	0
686	20241217	100500	8021081	1941	1941	1941	1941	0
687	20241217	100400	8021081	1941	1941	1941	1941	0
688	20241217	100300	8021081	1941	1941	1941	1941	0
689	20241217	100200	8021081	1941	1941	1941	1941	0
690	20241217	100100	8021081	1941	1941	1941	1941	5
691	20241217	100000	8011376	1930	1930	1930	1930	0
692	20241217	095900	8011376	1930	1930	1930	1930	0
693	20241217	095800	8011376	1930	1940	1940	1930	694
694	20241217	095700	6665126	1941	1941	1941	1941	0
695	20241217	095600	6665126	1941	1941	1941	1941	0
696	20241217	095500	6665126	1941	1941	1941	1941	0
697	20241217	095400	6665126	1941	1941	1941	1941	0
698	20241217	095300	6665126	1941	1941	1941	1941	0
699	20241217	095200	6665126	1941	1941	1941	1941	0
700	20241217	095100	6665126	1941	1941	1941	1941	0
701	20241217	095000	6665126	1941	1941	1941	1941	0
702	20241217	094900	6665126	1941	1941	1941	1941	0
703	20241217	094800	6665126	1941	1941	1941	1941	0
704	20241217	094700	6665126	1941	1941	1941	1941	0
705	20241217	094600	6665126	1941	1941	1941	1941	0
706	20241217	094500	6665126	1941	1941	1941	1941	0
707	20241217	094400	6665126	1941	1941	1941	1941	0
708	20241217	094300	6665126	1941	1941	1941	1941	1
709	20241217	094200	6663185	1941	1941	1941	1941	11
710	20241217	094100	6641834	1941	1941	1941	1941	0
711	20241217	094000	6641834	1941	1941	1941	1941	0
712	20241217	093900	6641834	1941	1941	1941	1941	0
713	20241217	093800	6641834	1941	1941	1941	1941	0
714	20241217	093700	6641834	1941	1941	1941	1941	0
715	20241217	093600	6641834	1941	1941	1941	1941	0
716	20241217	093500	6641834	1941	1941	1941	1941	0
717	20241217	093400	6641834	1941	1941	1941	1941	11
718	20241217	093300	6620483	1930	1930	1930	1930	0
719	20241217	093200	6620483	1930	1930	1930	1930	100
720	20241217	093100	6427483	1941	1941	1941	1941	10
721	20241217	093000	6408073	1930	1930	1930	1930	133
722	20241217	092900	6151383	1943	1943	1943	1943	0
723	20241217	092800	6151383	1943	1943	1943	1943	0
724	20241217	092700	6151383	1943	1943	1943	1943	0
725	20241217	092600	6151383	1943	1943	1943	1943	0
726	20241217	092500	6151383	1943	1943	1943	1943	0
727	20241217	092400	6151383	1943	1943	1943	1943	0
728	20241217	092300	6151383	1943	1943	1943	1943	0
729	20241217	092200	6151383	1943	1943	1943	1943	5
730	20241217	092100	6141668	1935	1940	1943	1935	25
731	20241217	092000	6093188	1943	1943	1943	1943	0
732	20241217	091900	6093188	1943	1921	1943	1916	1022
733	20241217	091800	4134276	1943	1943	1943	1943	1
734	20241217	091700	4132333	1943	1943	1943	1943	1
735	20241217	091600	4130390	1945	1945	1945	1945	0
736	20241217	091500	4130390	1945	1945	1945	1945	0
737	20241217	091400	4130390	1945	1945	1945	1945	0
738	20241217	091300	4130390	1945	1945	1945	1945	1
739	20241217	091200	4128445	1945	1945	1945	1945	0
740	20241217	091100	4128445	1945	1945	1945	1945	0
741	20241217	091000	4128445	1945	1945	1945	1945	0
742	20241217	090900	4128445	1945	1945	1945	1945	1
743	20241217	090800	4126500	1946	1946	1946	1946	0
744	20241217	090700	4126500	1946	1945	1947	1945	1001
745	20241217	090600	2178714	1948	1948	1948	1948	0
746	20241217	090500	2178714	1948	1948	1948	1948	50
747	20241217	090400	2081314	1921	1920	1921	1920	1029
748	20241217	090300	105605	1920	1920	1920	1920	50
749	20241217	090200	9605	1921	1921	1921	1921	0
750	20241217	090100	9605	1921	1921	1921	1921	0
751	20241217	090000	9605	1921	1921	1921	1921	5