KissMeData/347000/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	212100	113100036	1868	1868	1868	1868	3717
3	20241220	212000	113100036	1868	1868	1868	1868	0
4	20241220	211900	113100036	1868	1868	1868	1868	0
5	20241220	211800	113100036	1868	1868	1868	1868	0
6	20241220	211700	113100036	1868	1868	1868	1868	0
7	20241220	211600	113100036	1868	1868	1868	1868	0
8	20241220	211500	113100036	1868	1868	1868	1868	0
9	20241220	211400	113100036	1868	1868	1868	1868	0
10	20241220	211300	113100036	1868	1868	1868	1868	0
11	20241220	211200	113100036	1868	1868	1868	1868	0
12	20241220	211100	113100036	1868	1868	1868	1868	0
13	20241220	211000	113100036	1868	1868	1868	1868	0
14	20241220	210900	113100036	1868	1868	1868	1868	0
15	20241220	210800	113100036	1868	1868	1868	1868	0
16	20241220	210700	113100036	1868	1868	1868	1868	0
17	20241220	210600	113100036	1868	1868	1868	1868	0
18	20241220	210500	113100036	1868	1868	1868	1868	0
19	20241220	210400	113100036	1868	1868	1868	1868	0
20	20241220	210300	113100036	1868	1868	1868	1868	0
21	20241220	210200	113100036	1868	1868	1868	1868	0
22	20241220	210100	113100036	1868	1868	1868	1868	0
23	20241220	210000	113100036	1868	1868	1868	1868	0
24	20241220	205900	113100036	1868	1868	1868	1868	0
25	20241220	205800	113100036	1868	1868	1868	1868	0
26	20241220	205700	113100036	1868	1868	1868	1868	0
27	20241220	205600	113100036	1868	1868	1868	1868	0
28	20241220	205500	113100036	1868	1868	1868	1868	0
29	20241220	205400	113100036	1868	1868	1868	1868	0
30	20241220	205300	113100036	1868	1868	1868	1868	0
31	20241220	205200	113100036	1868	1868	1868	1868	0
32	20241220	205100	113100036	1868	1868	1868	1868	3717
33	20241220	205000	113100036	1868	1868	1868	1868	0
34	20241220	204900	113100036	1868	1868	1868	1868	0
35	20241220	204800	113100036	1868	1868	1868	1868	0
36	20241220	204700	113100036	1868	1868	1868	1868	0
37	20241220	204600	113100036	1868	1868	1868	1868	0
38	20241220	204500	113100036	1868	1868	1868	1868	0
39	20241220	204400	113100036	1868	1868	1868	1868	0
40	20241220	204300	113100036	1868	1868	1868	1868	0
41	20241220	204200	113100036	1868	1868	1868	1868	0
42	20241220	204100	113100036	1868	1868	1868	1868	0
43	20241220	204000	113100036	1868	1868	1868	1868	0
44	20241220	203900	113100036	1868	1868	1868	1868	0
45	20241220	203800	113100036	1868	1868	1868	1868	0
46	20241220	203700	113100036	1868	1868	1868	1868	0
47	20241220	203600	113100036	1868	1868	1868	1868	0
48	20241220	203500	113100036	1868	1868	1868	1868	0
49	20241220	203400	113100036	1868	1868	1868	1868	0
50	20241220	203300	113100036	1868	1868	1868	1868	0
51	20241220	203200	113100036	1868	1868	1868	1868	0
52	20241220	203100	113100036	1868	1868	1868	1868	0
53	20241220	203000	113100036	1868	1868	1868	1868	0
54	20241220	202900	113100036	1868	1868	1868	1868	0
55	20241220	202800	113100036	1868	1868	1868	1868	0
56	20241220	202700	113100036	1868	1868	1868	1868	0
57	20241220	202600	113100036	1868	1868	1868	1868	0
58	20241220	202500	113100036	1868	1868	1868	1868	0
59	20241220	202400	113100036	1868	1868	1868	1868	0
60	20241220	202300	113100036	1868	1868	1868	1868	0
61	20241220	202200	113100036	1868	1868	1868	1868	0
62	20241220	202100	113100036	1868	1868	1868	1868	3717
63	20241220	202000	113100036	1868	1868	1868	1868	0
64	20241220	201900	113100036	1868	1868	1868	1868	0
65	20241220	201800	113100036	1868	1868	1868	1868	0
66	20241220	201700	113100036	1868	1868	1868	1868	0
67	20241220	201600	113100036	1868	1868	1868	1868	0
68	20241220	201500	113100036	1868	1868	1868	1868	0
69	20241220	201400	113100036	1868	1868	1868	1868	0
70	20241220	201300	113100036	1868	1868	1868	1868	0
71	20241220	201200	113100036	1868	1868	1868	1868	0
72	20241220	201100	113100036	1868	1868	1868	1868	0
73	20241220	201000	113100036	1868	1868	1868	1868	0
74	20241220	200900	113100036	1868	1868	1868	1868	0
75	20241220	200800	113100036	1868	1868	1868	1868	0
76	20241220	200700	113100036	1868	1868	1868	1868	0
77	20241220	200600	113100036	1868	1868	1868	1868	0
78	20241220	200500	113100036	1868	1868	1868	1868	0
79	20241220	200400	113100036	1868	1868	1868	1868	0
80	20241220	200300	113100036	1868	1868	1868	1868	0
81	20241220	200200	113100036	1868	1868	1868	1868	0
82	20241220	200100	113100036	1868	1868	1868	1868	0
83	20241220	200000	113100036	1868	1868	1868	1868	0
84	20241220	195900	113100036	1868	1868	1868	1868	0
85	20241220	195800	113100036	1868	1868	1868	1868	0
86	20241220	195700	113100036	1868	1868	1868	1868	0
87	20241220	195600	113100036	1868	1868	1868	1868	0
88	20241220	195500	113100036	1868	1868	1868	1868	0
89	20241220	195400	113100036	1868	1868	1868	1868	0
90	20241220	195300	113100036	1868	1868	1868	1868	0
91	20241220	195200	113100036	1868	1868	1868	1868	0
92	20241220	195100	113100036	1868	1868	1868	1868	3717
93	20241220	195000	113100036	1868	1868	1868	1868	0
94	20241220	194900	113100036	1868	1868	1868	1868	0
95	20241220	194800	113100036	1868	1868	1868	1868	0
96	20241220	194700	113100036	1868	1868	1868	1868	0
97	20241220	194600	113100036	1868	1868	1868	1868	0
98	20241220	194500	113100036	1868	1868	1868	1868	0
99	20241220	194400	113100036	1868	1868	1868	1868	0
100	20241220	194300	113100036	1868	1868	1868	1868	0
101	20241220	194200	113100036	1868	1868	1868	1868	0
102	20241220	194100	113100036	1868	1868	1868	1868	0
103	20241220	194000	113100036	1868	1868	1868	1868	0
104	20241220	193900	113100036	1868	1868	1868	1868	0
105	20241220	193800	113100036	1868	1868	1868	1868	0
106	20241220	193700	113100036	1868	1868	1868	1868	0
107	20241220	193600	113100036	1868	1868	1868	1868	0
108	20241220	193500	113100036	1868	1868	1868	1868	0
109	20241220	193400	113100036	1868	1868	1868	1868	0
110	20241220	193300	113100036	1868	1868	1868	1868	0
111	20241220	193200	113100036	1868	1868	1868	1868	0
112	20241220	193100	113100036	1868	1868	1868	1868	0
113	20241220	193000	113100036	1868	1868	1868	1868	0
114	20241220	192900	113100036	1868	1868	1868	1868	0
115	20241220	192800	113100036	1868	1868	1868	1868	0
116	20241220	192700	113100036	1868	1868	1868	1868	0
117	20241220	192600	113100036	1868	1868	1868	1868	0
118	20241220	192500	113100036	1868	1868	1868	1868	0
119	20241220	192400	113100036	1868	1868	1868	1868	0
120	20241220	192300	113100036	1868	1868	1868	1868	0
121	20241220	192200	113100036	1868	1868	1868	1868	0
122	20241220	192100	113100036	1868	1868	1868	1868	3717
123	20241220	192000	113100036	1868	1868	1868	1868	0
124	20241220	191900	113100036	1868	1868	1868	1868	0
125	20241220	191800	113100036	1868	1868	1868	1868	0
126	20241220	191700	113100036	1868	1868	1868	1868	0
127	20241220	191600	113100036	1868	1868	1868	1868	0
128	20241220	191500	113100036	1868	1868	1868	1868	0
129	20241220	191400	113100036	1868	1868	1868	1868	0
130	20241220	191300	113100036	1868	1868	1868	1868	0
131	20241220	191200	113100036	1868	1868	1868	1868	0
132	20241220	191100	113100036	1868	1868	1868	1868	0
133	20241220	191000	113100036	1868	1868	1868	1868	0
134	20241220	190900	113100036	1868	1868	1868	1868	0
135	20241220	190800	113100036	1868	1868	1868	1868	0
136	20241220	190700	113100036	1868	1868	1868	1868	0
137	20241220	190600	113100036	1868	1868	1868	1868	0
138	20241220	190500	113100036	1868	1868	1868	1868	0
139	20241220	190400	113100036	1868	1868	1868	1868	0
140	20241220	190300	113100036	1868	1868	1868	1868	0
141	20241220	190200	113100036	1868	1868	1868	1868	0
142	20241220	190100	113100036	1868	1868	1868	1868	0
143	20241220	190000	113100036	1868	1868	1868	1868	0
144	20241220	185900	113100036	1868	1868	1868	1868	0
145	20241220	185800	113100036	1868	1868	1868	1868	0
146	20241220	185700	113100036	1868	1868	1868	1868	0
147	20241220	185600	113100036	1868	1868	1868	1868	0
148	20241220	185500	113100036	1868	1868	1868	1868	0
149	20241220	185400	113100036	1868	1868	1868	1868	0
150	20241220	185300	113100036	1868	1868	1868	1868	0
151	20241220	185200	113100036	1868	1868	1868	1868	0
152	20241220	185100	113100036	1868	1868	1868	1868	3717
153	20241220	185000	113100036	1868	1868	1868	1868	0
154	20241220	184900	113100036	1868	1868	1868	1868	0
155	20241220	184800	113100036	1868	1868	1868	1868	0
156	20241220	184700	113100036	1868	1868	1868	1868	0
157	20241220	184600	113100036	1868	1868	1868	1868	0
158	20241220	184500	113100036	1868	1868	1868	1868	0
159	20241220	184400	113100036	1868	1868	1868	1868	0
160	20241220	184300	113100036	1868	1868	1868	1868	0
161	20241220	184200	113100036	1868	1868	1868	1868	0
162	20241220	184100	113100036	1868	1868	1868	1868	0
163	20241220	184000	113100036	1868	1868	1868	1868	0
164	20241220	183900	113100036	1868	1868	1868	1868	0
165	20241220	183800	113100036	1868	1868	1868	1868	0
166	20241220	183700	113100036	1868	1868	1868	1868	0
167	20241220	183600	113100036	1868	1868	1868	1868	0
168	20241220	183500	113100036	1868	1868	1868	1868	0
169	20241220	183400	113100036	1868	1868	1868	1868	0
170	20241220	183300	113100036	1868	1868	1868	1868	0
171	20241220	183200	113100036	1868	1868	1868	1868	0
172	20241220	183100	113100036	1868	1868	1868	1868	0
173	20241220	183000	113100036	1868	1868	1868	1868	0
174	20241220	182900	113100036	1868	1868	1868	1868	0
175	20241220	182800	113100036	1868	1868	1868	1868	0
176	20241220	182700	113100036	1868	1868	1868	1868	0
177	20241220	182600	113100036	1868	1868	1868	1868	0
178	20241220	182500	113100036	1868	1868	1868	1868	0
179	20241220	182400	113100036	1868	1868	1868	1868	0
180	20241220	182300	113100036	1868	1868	1868	1868	0
181	20241220	182200	113100036	1868	1868	1868	1868	0
182	20241220	182100	113100036	1868	1868	1868	1868	3717
183	20241220	182000	113100036	1868	1868	1868	1868	0
184	20241220	181900	113100036	1868	1868	1868	1868	0
185	20241220	181800	113100036	1868	1868	1868	1868	0
186	20241220	181700	113100036	1868	1868	1868	1868	0
187	20241220	181600	113100036	1868	1868	1868	1868	0
188	20241220	181500	113100036	1868	1868	1868	1868	0
189	20241220	181400	113100036	1868	1868	1868	1868	0
190	20241220	181300	113100036	1868	1868	1868	1868	0
191	20241220	181200	113100036	1868	1868	1868	1868	0
192	20241220	181100	113100036	1868	1868	1868	1868	0
193	20241220	181000	113100036	1868	1868	1868	1868	0
194	20241220	180900	113100036	1868	1868	1868	1868	0
195	20241220	180800	113100036	1868	1868	1868	1868	0
196	20241220	180700	113100036	1868	1868	1868	1868	0
197	20241220	180600	113100036	1868	1868	1868	1868	0
198	20241220	180500	113100036	1868	1868	1868	1868	0
199	20241220	180400	113100036	1868	1868	1868	1868	0
200	20241220	180300	113100036	1868	1868	1868	1868	0
201	20241220	180200	113100036	1868	1868	1868	1868	0
202	20241220	180100	113100036	1868	1868	1868	1868	0
203	20241220	180000	113100036	1868	1868	1868	1868	0
204	20241220	175900	113100036	1868	1868	1868	1868	0
205	20241220	175800	113100036	1868	1868	1868	1868	0
206	20241220	175700	113100036	1868	1868	1868	1868	0
207	20241220	175600	113100036	1868	1868	1868	1868	0
208	20241220	175500	113100036	1868	1868	1868	1868	0
209	20241220	175400	113100036	1868	1868	1868	1868	0
210	20241220	175300	113100036	1868	1868	1868	1868	0
211	20241220	175200	113100036	1868	1868	1868	1868	0
212	20241220	175100	113100036	1868	1868	1868	1868	3717
213	20241220	175000	113100036	1868	1868	1868	1868	0
214	20241220	174900	113100036	1868	1868	1868	1868	0
215	20241220	174800	113100036	1868	1868	1868	1868	0
216	20241220	174700	113100036	1868	1868	1868	1868	0
217	20241220	174600	113100036	1868	1868	1868	1868	0
218	20241220	174500	113100036	1868	1868	1868	1868	0
219	20241220	174400	113100036	1868	1868	1868	1868	0
220	20241220	174300	113100036	1868	1868	1868	1868	0
221	20241220	174200	113100036	1868	1868	1868	1868	0
222	20241220	174100	113100036	1868	1868	1868	1868	0
223	20241220	174000	113100036	1868	1868	1868	1868	0
224	20241220	173900	113100036	1868	1868	1868	1868	0
225	20241220	173800	113100036	1868	1868	1868	1868	0
226	20241220	173700	113100036	1868	1868	1868	1868	0
227	20241220	173600	113100036	1868	1868	1868	1868	0
228	20241220	173500	113100036	1868	1868	1868	1868	0
229	20241220	173400	113100036	1868	1868	1868	1868	0
230	20241220	173300	113100036	1868	1868	1868	1868	0
231	20241220	173200	113100036	1868	1868	1868	1868	0
232	20241220	173100	113100036	1868	1868	1868	1868	0
233	20241220	173000	113100036	1868	1868	1868	1868	0
234	20241220	172900	113100036	1868	1868	1868	1868	0
235	20241220	172800	113100036	1868	1868	1868	1868	0
236	20241220	172700	113100036	1868	1868	1868	1868	0
237	20241220	172600	113100036	1868	1868	1868	1868	0
238	20241220	172500	113100036	1868	1868	1868	1868	0
239	20241220	172400	113100036	1868	1868	1868	1868	0
240	20241220	172300	113100036	1868	1868	1868	1868	0
241	20241220	172200	113100036	1868	1868	1868	1868	0
242	20241220	172100	113100036	1868	1868	1868	1868	3717
243	20241220	172000	113100036	1868	1868	1868	1868	0
244	20241220	171900	113100036	1868	1868	1868	1868	0
245	20241220	171800	113100036	1868	1868	1868	1868	0
246	20241220	171700	113100036	1868	1868	1868	1868	0
247	20241220	171600	113100036	1868	1868	1868	1868	0
248	20241220	171500	113100036	1868	1868	1868	1868	0
249	20241220	171400	113100036	1868	1868	1868	1868	0
250	20241220	171300	113100036	1868	1868	1868	1868	0
251	20241220	171200	113100036	1868	1868	1868	1868	0
252	20241220	171100	113100036	1868	1868	1868	1868	0
253	20241220	171000	113100036	1868	1868	1868	1868	0
254	20241220	170900	113100036	1868	1868	1868	1868	0
255	20241220	170800	113100036	1868	1868	1868	1868	0
256	20241220	170700	113100036	1868	1868	1868	1868	0
257	20241220	170600	113100036	1868	1868	1868	1868	0
258	20241220	170500	113100036	1868	1868	1868	1868	0
259	20241220	170400	113100036	1868	1868	1868	1868	0
260	20241220	170300	113100036	1868	1868	1868	1868	0
261	20241220	170200	113100036	1868	1868	1868	1868	0
262	20241220	170100	113100036	1868	1868	1868	1868	0
263	20241220	170000	113100036	1868	1868	1868	1868	0
264	20241220	165900	113100036	1868	1868	1868	1868	0
265	20241220	165800	113100036	1868	1868	1868	1868	0
266	20241220	165700	113100036	1868	1868	1868	1868	0
267	20241220	165600	113100036	1868	1868	1868	1868	0
268	20241220	165500	113100036	1868	1868	1868	1868	0
269	20241220	165400	113100036	1868	1868	1868	1868	0
270	20241220	165300	113100036	1868	1868	1868	1868	0
271	20241220	165200	113100036	1868	1868	1868	1868	0
272	20241220	165100	113100036	1868	1868	1868	1868	3717
273	20241220	165000	113100036	1868	1868	1868	1868	0
274	20241220	164900	113100036	1868	1868	1868	1868	0
275	20241220	164800	113100036	1868	1868	1868	1868	0
276	20241220	164700	113100036	1868	1868	1868	1868	0
277	20241220	164600	113100036	1868	1868	1868	1868	0
278	20241220	164500	113100036	1868	1868	1868	1868	0
279	20241220	164400	113100036	1868	1868	1868	1868	0
280	20241220	164300	113100036	1868	1868	1868	1868	0
281	20241220	164200	113100036	1868	1868	1868	1868	0
282	20241220	164100	113100036	1868	1868	1868	1868	0
283	20241220	164000	113100036	1868	1868	1868	1868	0
284	20241220	163900	113100036	1868	1868	1868	1868	0
285	20241220	163800	113100036	1868	1868	1868	1868	0
286	20241220	163700	113100036	1868	1868	1868	1868	0
287	20241220	163600	113100036	1868	1868	1868	1868	0
288	20241220	163500	113100036	1868	1868	1868	1868	0
289	20241220	163400	113100036	1868	1868	1868	1868	0
290	20241220	163300	113100036	1868	1868	1868	1868	0
291	20241220	163200	113100036	1868	1868	1868	1868	0
292	20241220	163100	113100036	1868	1868	1868	1868	0
293	20241220	163000	113100036	1868	1868	1868	1868	0
294	20241220	162900	113100036	1868	1868	1868	1868	0
295	20241220	162800	113100036	1868	1868	1868	1868	0
296	20241220	162700	113100036	1868	1868	1868	1868	0
297	20241220	162600	113100036	1868	1868	1868	1868	0
298	20241220	162500	113100036	1868	1868	1868	1868	0
299	20241220	162400	113100036	1868	1868	1868	1868	0
300	20241220	162300	113100036	1868	1868	1868	1868	0
301	20241220	162200	113100036	1868	1868	1868	1868	0
302	20241220	162100	113100036	1868	1868	1868	1868	3717
303	20241220	162000	113100036	1868	1868	1868	1868	0
304	20241220	161900	113100036	1868	1868	1868	1868	0
305	20241220	161800	113100036	1868	1868	1868	1868	0
306	20241220	161700	113100036	1868	1868	1868	1868	0
307	20241220	161600	113100036	1868	1868	1868	1868	0
308	20241220	161500	113100036	1868	1868	1868	1868	0
309	20241220	161400	113100036	1868	1868	1868	1868	0
310	20241220	161300	113100036	1868	1868	1868	1868	0
311	20241220	161200	113100036	1868	1868	1868	1868	0
312	20241220	161100	113100036	1868	1868	1868	1868	0
313	20241220	161000	113100036	1868	1868	1868	1868	0
314	20241220	160900	113100036	1868	1868	1868	1868	0
315	20241220	160800	113100036	1868	1868	1868	1868	0
316	20241220	160700	113100036	1868	1868	1868	1868	0
317	20241220	160600	113100036	1868	1868	1868	1868	0
318	20241220	160500	113100036	1868	1868	1868	1868	0
319	20241220	160400	113100036	1868	1868	1868	1868	0
320	20241220	160300	113100036	1868	1868	1868	1868	0
321	20241220	160200	113100036	1868	1868	1868	1868	0
322	20241220	160100	113100036	1868	1868	1868	1868	0
323	20241220	160000	113100036	1868	1868	1868	1868	0
324	20241220	155900	113100036	1868	1868	1868	1868	0
325	20241220	155800	113100036	1868	1868	1868	1868	0
326	20241220	155700	113100036	1868	1868	1868	1868	0
327	20241220	155600	113100036	1868	1868	1868	1868	0
328	20241220	155500	113100036	1868	1868	1868	1868	0
329	20241220	155400	113100036	1868	1868	1868	1868	0
330	20241220	155300	113100036	1868	1868	1868	1868	0
331	20241220	155200	113100036	1868	1868	1868	1868	0
332	20241220	155100	113100036	1868	1868	1868	1868	3717
333	20241220	155000	113100036	1868	1868	1868	1868	0
334	20241220	154900	113100036	1868	1868	1868	1868	0
335	20241220	154800	113100036	1868	1868	1868	1868	0
336	20241220	154700	113100036	1868	1868	1868	1868	0
337	20241220	154600	113100036	1868	1868	1868	1868	0
338	20241220	154500	113100036	1868	1868	1868	1868	0
339	20241220	154400	113100036	1868	1868	1868	1868	0
340	20241220	154300	113100036	1868	1868	1868	1868	0
341	20241220	154200	113100036	1868	1868	1868	1868	0
342	20241220	154100	113100036	1868	1868	1868	1868	0
343	20241220	154000	113100036	1868	1868	1868	1868	0
344	20241220	153900	113100036	1868	1868	1868	1868	0
345	20241220	153800	113100036	1868	1868	1868	1868	0
346	20241220	153700	113100036	1868	1868	1868	1868	0
347	20241220	153600	113100036	1868	1868	1868	1868	0
348	20241220	153500	113100036	1868	1868	1868	1868	0
349	20241220	153400	113100036	1868	1868	1868	1868	0
350	20241220	153300	113100036	1868	1868	1868	1868	0
351	20241220	153200	113100036	1868	1868	1868	1868	0
352	20241220	153100	113100036	1868	1868	1868	1868	0
353	20241220	153000	113100036	1868	1868	1868	1868	3717
354	20241220	152900	106156680	1871	1871	1871	1871	0
355	20241220	152800	106156680	1871	1871	1871	1871	0
356	20241220	152700	106156680	1871	1871	1871	1871	0
357	20241220	152600	106156680	1871	1871	1871	1871	0
358	20241220	152500	106156680	1871	1871	1871	1871	0
359	20241220	152400	106156680	1871	1871	1871	1871	0
360	20241220	152300	106156680	1871	1871	1871	1871	0
361	20241220	152200	106156680	1871	1871	1871	1871	0
362	20241220	152100	106156680	1871	1871	1871	1871	0
363	20241220	152000	106156680	1871	1871	1871	1871	0
364	20241220	151900	106156680	1871	1871	1871	1871	87
365	20241220	151800	105993903	1871	1871	1871	1871	0
366	20241220	151700	105993903	1871	1873	1873	1871	129
367	20241220	151600	105752406	1873	1873	1873	1873	0
368	20241220	151500	105752406	1873	1873	1873	1873	301
369	20241220	151400	105188633	1875	1878	1878	1875	1141
370	20241220	151300	103046776	1877	1877	1877	1877	5000
371	20241220	151200	93661776	1877	1876	1880	1876	4121
372	20241220	151100	85926693	1876	1876	1876	1876	2
373	20241220	151000	85922941	1873	1873	1873	1873	87
374	20241220	150900	85759990	1876	1876	1876	1874	11
375	20241220	150800	85739362	1877	1877	1877	1877	0
376	20241220	150700	85739362	1877	1877	1877	1877	1
377	20241220	150600	85737485	1877	1877	1877	1877	0
378	20241220	150500	85737485	1877	1876	1877	1876	116
379	20241220	150400	85519867	1875	1875	1875	1875	2
380	20241220	150300	85516117	1875	1874	1875	1874	154
381	20241220	150200	85227515	1875	1875	1875	1875	1
382	20241220	150100	85225640	1875	1875	1875	1875	102
383	20241220	150000	85034390	1873	1873	1873	1873	0
384	20241220	145900	85034390	1873	1874	1875	1873	350
385	20241220	145800	84378537	1875	1877	1877	1875	1053
386	20241220	145700	82403231	1877	1877	1877	1877	2
387	20241220	145600	82399477	1877	1877	1877	1877	0
388	20241220	145500	82399477	1877	1877	1877	1876	53
389	20241220	145400	82300046	1877	1876	1877	1876	300
390	20241220	145300	81737241	1877	1879	1879	1877	155
391	20241220	145200	81446283	1879	1880	1880	1879	15
392	20241220	145100	81418097	1880	1880	1880	1880	1
393	20241220	145000	81416217	1880	1879	1880	1879	7
394	20241220	144900	81403058	1880	1880	1880	1880	0
395	20241220	144800	81403058	1880	1880	1880	1880	1
396	20241220	144700	81401178	1877	1879	1879	1877	100
397	20241220	144600	81213466	1876	1876	1876	1876	0
398	20241220	144500	81213466	1876	1876	1876	1876	0
399	20241220	144400	81213466	1876	1876	1876	1876	0
400	20241220	144300	81213466	1876	1876	1876	1876	0
401	20241220	144200	81213466	1876	1876	1876	1876	0
402	20241220	144100	81213466	1876	1876	1876	1876	0
403	20241220	144000	81213466	1876	1876	1876	1876	0
404	20241220	143900	81213466	1876	1876	1876	1876	0
405	20241220	143800	81213466	1876	1876	1876	1876	0
406	20241220	143700	81213466	1876	1876	1876	1876	0
407	20241220	143600	81213466	1876	1876	1876	1876	0
408	20241220	143500	81213466	1876	1876	1876	1876	0
409	20241220	143400	81213466	1876	1876	1876	1876	0
410	20241220	143300	81213466	1876	1876	1876	1876	0
411	20241220	143200	81213466	1876	1880	1880	1876	5233
412	20241220	143100	71377218	1880	1880	1880	1880	492
413	20241220	143000	70452258	1880	1880	1880	1880	2
414	20241220	142900	70448498	1879	1880	1880	1879	51
415	20241220	142800	70352666	1880	1880	1880	1880	2
416	20241220	142700	70348906	1880	1882	1882	1880	707
417	20241220	142600	69019579	1881	1881	1881	1881	0
418	20241220	142500	69019579	1881	1884	1884	1881	55
419	20241220	142400	68916112	1882	1884	1884	1882	2
420	20241220	142300	68912346	1884	1884	1884	1884	3
421	20241220	142200	68906694	1882	1882	1882	1882	0
422	20241220	142100	68906694	1882	1882	1882	1882	0
423	20241220	142000	68906694	1882	1882	1882	1882	0
424	20241220	141900	68906694	1882	1882	1882	1882	0
425	20241220	141800	68906694	1882	1882	1882	1882	50
426	20241220	141700	68812594	1881	1881	1881	1881	0
427	20241220	141600	68812594	1881	1881	1881	1881	0
428	20241220	141500	68812594	1881	1881	1881	1881	0
429	20241220	141400	68812594	1881	1881	1881	1881	0
430	20241220	141300	68812594	1881	1881	1881	1881	0
431	20241220	141200	68812594	1881	1881	1881	1881	0
432	20241220	141100	68812594	1881	1881	1881	1881	0
433	20241220	141000	68812594	1881	1881	1881	1881	0
434	20241220	140900	68812594	1881	1881	1881	1881	0
435	20241220	140800	68812594	1881	1881	1881	1881	0
436	20241220	140700	68812594	1881	1881	1881	1881	42
437	20241220	140600	68733592	1886	1886	1886	1886	1
438	20241220	140500	68731706	1886	1886	1886	1886	60
439	20241220	140400	68618546	1886	1886	1886	1886	0
440	20241220	140300	68618546	1886	1886	1886	1886	0
441	20241220	140200	68618546	1886	1885	1886	1885	50
442	20241220	140100	68524248	1878	1878	1878	1878	0
443	20241220	140000	68524248	1878	1878	1878	1878	0
444	20241220	135900	68524248	1878	1878	1878	1878	0
445	20241220	135800	68524248	1878	1878	1878	1878	0
446	20241220	135700	68524248	1878	1878	1878	1878	0
447	20241220	135600	68524248	1878	1878	1878	1878	0
448	20241220	135500	68524248	1878	1878	1878	1878	0
449	20241220	135400	68524248	1878	1878	1878	1878	0
450	20241220	135300	68524248	1878	1878	1878	1878	0
451	20241220	135200	68524248	1878	1878	1878	1878	0
452	20241220	135100	68524248	1878	1878	1878	1878	0
453	20241220	135000	68524248	1878	1879	1879	1878	1190
454	20241220	134900	66289408	1878	1878	1878	1878	0
455	20241220	134800	66289408	1878	1878	1878	1878	0
456	20241220	134700	66289408	1878	1878	1878	1878	0
457	20241220	134600	66289408	1878	1878	1878	1878	0
458	20241220	134500	66289408	1878	1878	1878	1878	0
459	20241220	134400	66289408	1878	1878	1878	1878	63
460	20241220	134300	66171094	1878	1878	1878	1878	0
461	20241220	134200	66171094	1878	1878	1878	1878	1
462	20241220	134100	66169216	1877	1878	1878	1877	116
463	20241220	134000	65951387	1886	1886	1886	1886	0
464	20241220	133900	65951387	1886	1878	1886	1878	2
465	20241220	133800	65947623	1886	1886	1886	1886	0
466	20241220	133700	65947623	1886	1886	1886	1886	0
467	20241220	133600	65947623	1886	1886	1886	1886	0
468	20241220	133500	65947623	1886	1886	1886	1886	0
469	20241220	133400	65947623	1886	1886	1886	1886	0
470	20241220	133300	65947623	1886	1886	1886	1886	0
471	20241220	133200	65947623	1886	1886	1886	1886	0
472	20241220	133100	65947623	1886	1886	1886	1886	0
473	20241220	133000	65947623	1886	1886	1886	1886	0
474	20241220	132900	65947623	1886	1886	1886	1886	15
475	20241220	132800	65919333	1879	1879	1879	1879	0
476	20241220	132700	65919333	1879	1880	1880	1879	1586
477	20241220	132600	62939152	1881	1882	1882	1881	236
478	20241220	132500	62495135	1882	1882	1882	1882	320
479	20241220	132400	61892895	1885	1887	1887	1883	314
480	20241220	132300	61300936	1888	1891	1891	1888	1969
481	20241220	132200	57579235	1899	1899	1899	1899	0
482	20241220	132100	57579235	1899	1899	1899	1899	10
483	20241220	132000	57560245	1891	1891	1891	1891	8
484	20241220	131900	57545117	1891	1891	1891	1891	0
485	20241220	131800	57545117	1891	1891	1891	1891	0
486	20241220	131700	57545117	1891	1895	1895	1891	1402
487	20241220	131600	54888973	1896	1896	1896	1896	0
488	20241220	131500	54888973	1896	1896	1896	1896	50
489	20241220	131400	54794173	1896	1896	1896	1896	1
490	20241220	131300	54792277	1896	1896	1896	1896	0
491	20241220	131200	54792277	1896	1896	1896	1896	0
492	20241220	131100	54792277	1896	1897	1897	1896	58
493	20241220	131000	54682304	1895	1895	1895	1895	0
494	20241220	130900	54682304	1895	1895	1895	1895	0
495	20241220	130800	54682304	1895	1895	1895	1895	0
496	20241220	130700	54682304	1895	1895	1895	1895	0
497	20241220	130600	54682304	1895	1895	1895	1895	0
498	20241220	130500	54682304	1895	1895	1895	1895	0
499	20241220	130400	54682304	1895	1895	1895	1895	0
500	20241220	130300	54682304	1895	1895	1895	1895	0
501	20241220	130200	54682304	1895	1895	1895	1895	0
502	20241220	130100	54682304	1895	1895	1895	1895	0
503	20241220	130000	54682304	1895	1895	1895	1895	0
504	20241220	125900	54682304	1895	1895	1895	1895	140
505	20241220	125800	54417004	1899	1899	1899	1899	0
506	20241220	125700	54417004	1899	1899	1899	1899	0
507	20241220	125600	54417004	1899	1899	1899	1899	0
508	20241220	125500	54417004	1899	1899	1899	1899	1
509	20241220	125400	54415105	1896	1896	1896	1896	0
510	20241220	125300	54415105	1896	1897	1897	1896	131
511	20241220	125200	54166707	1898	1898	1898	1898	592
512	20241220	125100	53043091	1899	1900	1900	1899	1083
513	20241220	125000	50985528	1900	1900	1900	1900	0
514	20241220	124900	50985528	1900	1900	1900	1900	0
515	20241220	124800	50985528	1900	1900	1900	1900	50
516	20241220	124700	50890528	1900	1900	1900	1900	297
517	20241220	124600	50326228	1901	1901	1901	1901	3
518	20241220	124500	50320525	1901	1901	1901	1901	0
519	20241220	124400	50320525	1901	1901	1901	1901	0
520	20241220	124300	50320525	1901	1901	1901	1901	0
521	20241220	124200	50320525	1901	1901	1901	1901	0
522	20241220	124100	50320525	1901	1901	1901	1901	7
523	20241220	124000	50307218	1901	1901	1901	1901	0
524	20241220	123900	50307218	1901	1901	1901	1900	432
525	20241220	123800	49486025	1900	1900	1900	1900	0
526	20241220	123700	49486025	1900	1900	1900	1900	0
527	20241220	123600	49486025	1900	1900	1900	1900	0
528	20241220	123500	49486025	1900	1900	1900	1900	4
529	20241220	123400	49478425	1900	1900	1900	1900	0
530	20241220	123300	49478425	1900	1900	1900	1900	0
531	20241220	123200	49478425	1900	1900	1900	1900	0
532	20241220	123100	49478425	1900	1900	1900	1900	0
533	20241220	123000	49478425	1900	1900	1900	1900	0
534	20241220	122900	49478425	1900	1900	1900	1900	0
535	20241220	122800	49478425	1900	1900	1900	1900	0
536	20241220	122700	49478425	1900	1900	1900	1900	0
537	20241220	122600	49478425	1900	1900	1900	1900	0
538	20241220	122500	49478425	1900	1900	1900	1900	0
539	20241220	122400	49478425	1900	1900	1900	1900	0
540	20241220	122300	49478425	1900	1900	1900	1900	0
541	20241220	122200	49478425	1900	1900	1900	1900	0
542	20241220	122100	49478425	1900	1900	1900	1900	0
543	20241220	122000	49478425	1900	1900	1900	1900	100
544	20241220	121900	49288425	1900	1900	1900	1900	816
545	20241220	121800	47738025	1901	1901	1901	1901	24
546	20241220	121700	47692401	1901	1901	1901	1901	0
547	20241220	121600	47692401	1901	1901	1901	1901	0
548	20241220	121500	47692401	1901	1901	1901	1901	0
549	20241220	121400	47692401	1901	1901	1901	1901	0
550	20241220	121300	47692401	1901	1901	1901	1901	0
551	20241220	121200	47692401	1901	1901	1901	1901	0
552	20241220	121100	47692401	1901	1901	1901	1901	0
553	20241220	121000	47692401	1901	1901	1901	1901	0
554	20241220	120900	47692401	1901	1901	1901	1901	0
555	20241220	120800	47692401	1901	1901	1901	1901	27
556	20241220	120700	47641074	1906	1906	1906	1906	0
557	20241220	120600	47641074	1906	1906	1906	1906	500
558	20241220	120500	46688074	1909	1909	1909	1909	0
559	20241220	120400	46688074	1909	1909	1909	1909	0
560	20241220	120300	46688074	1909	1909	1909	1909	0
561	20241220	120200	46688074	1909	1909	1909	1909	0
562	20241220	120100	46688074	1909	1909	1909	1909	0
563	20241220	120000	46688074	1909	1903	1909	1900	3292
564	20241220	115900	40432869	1914	1914	1914	1914	0
565	20241220	115800	40432869	1914	1914	1914	1914	1
566	20241220	115700	40430955	1914	1914	1914	1914	0
567	20241220	115600	40430955	1914	1914	1914	1914	0
568	20241220	115500	40430955	1914	1914	1914	1914	0
569	20241220	115400	40430955	1914	1914	1914	1914	0
570	20241220	115300	40430955	1914	1914	1914	1914	0
571	20241220	115200	40430955	1914	1914	1914	1914	0
572	20241220	115100	40430955	1914	1914	1914	1914	0
573	20241220	115000	40430955	1914	1914	1914	1914	0
574	20241220	114900	40430955	1914	1914	1914	1914	0
575	20241220	114800	40430955	1914	1914	1914	1914	0
576	20241220	114700	40430955	1914	1914	1914	1914	0
577	20241220	114600	40430955	1914	1914	1914	1914	1
578	20241220	114500	40429041	1902	1902	1902	1902	0
579	20241220	114400	40429041	1902	1902	1902	1902	0
580	20241220	114300	40429041	1902	1902	1902	1902	0
581	20241220	114200	40429041	1902	1902	1902	1902	0
582	20241220	114100	40429041	1902	1902	1902	1902	0
583	20241220	114000	40429041	1902	1902	1902	1902	154
584	20241220	113900	40136133	1900	1900	1900	1900	0
585	20241220	113800	40136133	1900	1900	1900	1900	0
586	20241220	113700	40136133	1900	1900	1900	1900	0
587	20241220	113600	40136133	1900	1900	1900	1900	0
588	20241220	113500	40136133	1900	1900	1900	1900	0
589	20241220	113400	40136133	1900	1907	1907	1900	699
590	20241220	113300	38807440	1908	1909	1909	1908	43
591	20241220	113200	38725374	1910	1910	1910	1910	0
592	20241220	113100	38725374	1910	1910	1910	1910	0
593	20241220	113000	38725374	1910	1910	1910	1910	0
594	20241220	112900	38725374	1910	1910	1910	1910	0
595	20241220	112800	38725374	1910	1910	1910	1910	0
596	20241220	112700	38725374	1910	1910	1910	1910	0
597	20241220	112600	38725374	1910	1910	1910	1910	0
598	20241220	112500	38725374	1910	1910	1910	1910	0
599	20241220	112400	38725374	1910	1910	1910	1910	0
600	20241220	112300	38725374	1910	1910	1910	1910	0
601	20241220	112200	38725374	1910	1910	1910	1910	0
602	20241220	112100	38725374	1910	1911	1911	1910	1341
603	20241220	112000	36163961	1912	1912	1912	1912	0
604	20241220	111900	36163961	1912	1912	1912	1912	0
605	20241220	111800	36163961	1912	1912	1912	1912	100
606	20241220	111700	35972761	1915	1912	1915	1912	85
607	20241220	111600	35810211	1912	1912	1912	1912	58
608	20241220	111500	35699315	1915	1915	1915	1915	30
609	20241220	111400	35641865	1915	1915	1915	1913	1123
610	20241220	111300	33492320	1915	1915	1915	1915	0
611	20241220	111200	33492320	1915	1915	1915	1915	0
612	20241220	111100	33492320	1915	1915	1915	1915	0
613	20241220	111000	33492320	1915	1915	1915	1915	0
614	20241220	110900	33492320	1915	1915	1915	1915	0
615	20241220	110800	33492320	1915	1915	1915	1915	0
616	20241220	110700	33492320	1915	1915	1915	1915	0
617	20241220	110600	33492320	1915	1915	1915	1915	0
618	20241220	110500	33492320	1915	1915	1915	1915	0
619	20241220	110400	33492320	1915	1915	1915	1915	0
620	20241220	110300	33492320	1915	1915	1915	1915	0
621	20241220	110200	33492320	1915	1915	1915	1915	0
622	20241220	110100	33492320	1915	1915	1915	1915	0
623	20241220	110000	33492320	1915	1915	1915	1915	0
624	20241220	105900	33492320	1915	1915	1915	1915	0
625	20241220	105800	33492320	1915	1915	1915	1915	0
626	20241220	105700	33492320	1915	1915	1915	1915	0
627	20241220	105600	33492320	1915	1915	1915	1915	0
628	20241220	105500	33492320	1915	1918	1918	1915	219
629	20241220	105400	33072687	1929	1929	1929	1929	0
630	20241220	105300	33072687	1929	1929	1929	1929	0
631	20241220	105200	33072687	1929	1929	1929	1929	0
632	20241220	105100	33072687	1929	1929	1929	1929	0
633	20241220	105000	33072687	1929	1929	1929	1929	26
634	20241220	104900	33022533	1918	1918	1918	1918	0
635	20241220	104800	33022533	1918	1918	1918	1918	4
636	20241220	104700	33014861	1930	1929	1930	1929	20
637	20241220	104600	32976271	1922	1922	1922	1922	0
638	20241220	104500	32976271	1922	1929	1929	1922	11
639	20241220	104400	32955059	1930	1930	1930	1930	0
640	20241220	104300	32955059	1930	1929	1930	1929	32
641	20241220	104200	32893309	1919	1919	1919	1919	2
642	20241220	104100	32889471	1930	1930	1930	1930	0
643	20241220	104000	32889471	1930	1930	1930	1930	0
644	20241220	103900	32889471	1930	1930	1930	1930	0
645	20241220	103800	32889471	1930	1930	1930	1930	0
646	20241220	103700	32889471	1930	1930	1930	1930	0
647	20241220	103600	32889471	1930	1930	1930	1930	0
648	20241220	103500	32889471	1930	1930	1930	1930	0
649	20241220	103400	32889471	1930	1929	1930	1929	20
650	20241220	103300	32850881	1919	1919	1919	1919	0
651	20241220	103200	32850881	1919	1919	1919	1919	0
652	20241220	103100	32850881	1919	1919	1919	1919	0
653	20241220	103000	32850881	1919	1919	1919	1919	700
654	20241220	102900	31507581	1919	1919	1919	1919	0
655	20241220	102800	31507581	1919	1919	1919	1919	0
656	20241220	102700	31507581	1919	1919	1919	1919	0
657	20241220	102600	31507581	1919	1919	1919	1919	17
658	20241220	102500	31474958	1920	1920	1920	1920	0
659	20241220	102400	31474958	1920	1920	1920	1920	0
660	20241220	102300	31474958	1920	1920	1920	1920	0
661	20241220	102200	31474958	1920	1920	1920	1920	37
662	20241220	102100	31403918	1920	1920	1920	1920	0
663	20241220	102000	31403918	1920	1920	1920	1920	0
664	20241220	101900	31403918	1920	1921	1921	1920	142
665	20241220	101800	31131271	1930	1930	1930	1930	0
666	20241220	101700	31131271	1930	1930	1930	1930	0
667	20241220	101600	31131271	1930	1930	1930	1930	0
668	20241220	101500	31131271	1930	1930	1930	1930	0
669	20241220	101400	31131271	1930	1930	1930	1930	0
670	20241220	101300	31131271	1930	1930	1930	1930	0
671	20241220	101200	31131271	1930	1930	1930	1930	3
672	20241220	101100	31125481	1930	1930	1930	1930	0
673	20241220	101000	31125481	1930	1930	1930	1930	0
674	20241220	100900	31125481	1930	1930	1930	1930	0
675	20241220	100800	31125481	1930	1930	1930	1930	1
676	20241220	100700	31123551	1930	1930	1930	1930	1
677	20241220	100600	31121621	1921	1921	1921	1921	1
678	20241220	100500	31119700	1920	1920	1920	1920	0
679	20241220	100400	31119700	1920	1920	1920	1920	0
680	20241220	100300	31119700	1920	1920	1920	1920	0
681	20241220	100200	31119700	1920	1920	1920	1920	0
682	20241220	100100	31119700	1920	1920	1920	1920	0
683	20241220	100000	31119700	1920	1920	1920	1920	0
684	20241220	095900	31119700	1920	1920	1920	1920	0
685	20241220	095800	31119700	1920	1920	1920	1920	50
686	20241220	095700	31023700	1930	1930	1930	1930	0
687	20241220	095600	31023700	1930	1930	1930	1930	0
688	20241220	095500	31023700	1930	1930	1930	1930	0
689	20241220	095400	31023700	1930	1930	1930	1930	0
690	20241220	095300	31023700	1930	1930	1930	1930	0
691	20241220	095200	31023700	1930	1930	1930	1930	0
692	20241220	095100	31023700	1930	1930	1930	1930	5
693	20241220	095000	31014050	1930	1930	1930	1930	0
694	20241220	094900	31014050	1930	1930	1930	1930	0
695	20241220	094800	31014050	1930	1930	1930	1930	50
696	20241220	094700	30917550	1930	1930	1930	1930	0
697	20241220	094600	30917550	1930	1930	1930	1930	3
698	20241220	094500	30911760	1932	1932	1932	1932	5
699	20241220	094400	30902100	1936	1936	1936	1936	0
700	20241220	094300	30902100	1936	1936	1936	1936	7
701	20241220	094200	30888548	1936	1926	1936	1926	19
702	20241220	094100	30851811	1924	1924	1924	1924	0
703	20241220	094000	30851811	1924	1924	1924	1924	0
704	20241220	093900	30851811	1924	1914	1924	1914	3689
705	20241220	093800	23790535	1914	1914	1914	1914	2548
706	20241220	093700	18913663	1914	1914	1914	1914	0
707	20241220	093600	18913663	1914	1914	1914	1914	0
708	20241220	093500	18913663	1914	1914	1914	1914	8000
709	20241220	093400	3601663	1914	1914	1914	1914	2
710	20241220	093300	3597835	1914	1914	1914	1914	1
711	20241220	093200	3595921	1914	1914	1914	1914	1
712	20241220	093100	3594007	1918	1918	1918	1914	93
713	20241220	093000	3415777	1914	1919	1919	1914	140
714	20241220	092900	3147786	1924	1924	1924	1924	0
715	20241220	092800	3147786	1924	1924	1924	1924	0
716	20241220	092700	3147786	1924	1924	1924	1924	0
717	20241220	092600	3147786	1924	1924	1924	1920	1389
718	20241220	092500	480619	1926	1926	1926	1926	0
719	20241220	092400	480619	1926	1924	1926	1924	15
720	20241220	092300	451744	1925	1925	1925	1925	2
721	20241220	092200	447894	1925	1925	1925	1925	0
722	20241220	092100	447894	1925	1925	1925	1925	0
723	20241220	092000	447894	1925	1925	1925	1925	0
724	20241220	091900	447894	1925	1925	1925	1925	30
725	20241220	091800	390144	1925	1925	1925	1925	50
726	20241220	091700	293894	1925	1925	1925	1925	0
727	20241220	091600	293894	1925	1925	1925	1925	0
728	20241220	091500	293894	1925	1926	1926	1925	12
729	20241220	091400	270788	1926	1926	1926	1926	0
730	20241220	091300	270788	1926	1926	1926	1926	0
731	20241220	091200	270788	1926	1926	1926	1926	0
732	20241220	091100	270788	1926	1926	1926	1926	0
733	20241220	091000	270788	1926	1926	1926	1926	35
734	20241220	090900	203378	1926	1932	1932	1926	40
735	20241220	090800	126239	1935	1936	1936	1935	9
736	20241220	090700	108822	1936	1936	1936	1936	0
737	20241220	090600	108822	1936	1936	1936	1936	0
738	20241220	090500	108822	1936	1940	1940	1936	19
739	20241220	090400	71996	1941	1941	1941	1941	1
740	20241220	090300	70055	1945	1945	1945	1945	1
741	20241220	090200	68110	1946	1946	1946	1946	0
742	20241220	090100	68110	1946	1946	1946	1946	0
743	20241220	090000	68110	1946	1946	1946	1946	35