KissMeData/291230/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	210600	188741152	1913	1913	1913	1913	3900
3	20241230	210500	188741152	1913	1913	1913	1913	0
4	20241230	210400	188741152	1913	1913	1913	1913	0
5	20241230	210300	188741152	1913	1913	1913	1913	0
6	20241230	210200	188741152	1913	1913	1913	1913	0
7	20241230	210100	188741152	1913	1913	1913	1913	0
8	20241230	210000	188741152	1913	1913	1913	1913	0
9	20241230	205900	188741152	1913	1913	1913	1913	0
10	20241230	205800	188741152	1913	1913	1913	1913	0
11	20241230	205700	188741152	1913	1913	1913	1913	0
12	20241230	205600	188741152	1913	1913	1913	1913	0
13	20241230	205500	188741152	1913	1913	1913	1913	0
14	20241230	205400	188741152	1913	1913	1913	1913	0
15	20241230	205300	188741152	1913	1913	1913	1913	0
16	20241230	205200	188741152	1913	1913	1913	1913	0
17	20241230	205100	188741152	1913	1913	1913	1913	0
18	20241230	205000	188741152	1913	1913	1913	1913	0
19	20241230	204900	188741152	1913	1913	1913	1913	0
20	20241230	204800	188741152	1913	1913	1913	1913	0
21	20241230	204700	188741152	1913	1913	1913	1913	0
22	20241230	204600	188741152	1913	1913	1913	1913	0
23	20241230	204500	188741152	1913	1913	1913	1913	0
24	20241230	204400	188741152	1913	1913	1913	1913	0
25	20241230	204300	188741152	1913	1913	1913	1913	0
26	20241230	204200	188741152	1913	1913	1913	1913	0
27	20241230	204100	188741152	1913	1913	1913	1913	0
28	20241230	204000	188741152	1913	1913	1913	1913	0
29	20241230	203900	188741152	1913	1913	1913	1913	0
30	20241230	203800	188741152	1913	1913	1913	1913	0
31	20241230	203700	188741152	1913	1913	1913	1913	0
32	20241230	203600	188741152	1913	1913	1913	1913	3900
33	20241230	203500	188741152	1913	1913	1913	1913	0
34	20241230	203400	188741152	1913	1913	1913	1913	0
35	20241230	203300	188741152	1913	1913	1913	1913	0
36	20241230	203200	188741152	1913	1913	1913	1913	0
37	20241230	203100	188741152	1913	1913	1913	1913	0
38	20241230	203000	188741152	1913	1913	1913	1913	0
39	20241230	202900	188741152	1913	1913	1913	1913	0
40	20241230	202800	188741152	1913	1913	1913	1913	0
41	20241230	202700	188741152	1913	1913	1913	1913	0
42	20241230	202600	188741152	1913	1913	1913	1913	0
43	20241230	202500	188741152	1913	1913	1913	1913	0
44	20241230	202400	188741152	1913	1913	1913	1913	0
45	20241230	202300	188741152	1913	1913	1913	1913	0
46	20241230	202200	188741152	1913	1913	1913	1913	0
47	20241230	202100	188741152	1913	1913	1913	1913	0
48	20241230	202000	188741152	1913	1913	1913	1913	0
49	20241230	201900	188741152	1913	1913	1913	1913	0
50	20241230	201800	188741152	1913	1913	1913	1913	0
51	20241230	201700	188741152	1913	1913	1913	1913	0
52	20241230	201600	188741152	1913	1913	1913	1913	0
53	20241230	201500	188741152	1913	1913	1913	1913	0
54	20241230	201400	188741152	1913	1913	1913	1913	0
55	20241230	201300	188741152	1913	1913	1913	1913	0
56	20241230	201200	188741152	1913	1913	1913	1913	0
57	20241230	201100	188741152	1913	1913	1913	1913	0
58	20241230	201000	188741152	1913	1913	1913	1913	0
59	20241230	200900	188741152	1913	1913	1913	1913	0
60	20241230	200800	188741152	1913	1913	1913	1913	0
61	20241230	200700	188741152	1913	1913	1913	1913	0
62	20241230	200600	188741152	1913	1913	1913	1913	3900
63	20241230	200500	188741152	1913	1913	1913	1913	0
64	20241230	200400	188741152	1913	1913	1913	1913	0
65	20241230	200300	188741152	1913	1913	1913	1913	0
66	20241230	200200	188741152	1913	1913	1913	1913	0
67	20241230	200100	188741152	1913	1913	1913	1913	0
68	20241230	200000	188741152	1913	1913	1913	1913	0
69	20241230	195900	188741152	1913	1913	1913	1913	0
70	20241230	195800	188741152	1913	1913	1913	1913	0
71	20241230	195700	188741152	1913	1913	1913	1913	0
72	20241230	195600	188741152	1913	1913	1913	1913	0
73	20241230	195500	188741152	1913	1913	1913	1913	0
74	20241230	195400	188741152	1913	1913	1913	1913	0
75	20241230	195300	188741152	1913	1913	1913	1913	0
76	20241230	195200	188741152	1913	1913	1913	1913	0
77	20241230	195100	188741152	1913	1913	1913	1913	0
78	20241230	195000	188741152	1913	1913	1913	1913	0
79	20241230	194900	188741152	1913	1913	1913	1913	0
80	20241230	194800	188741152	1913	1913	1913	1913	0
81	20241230	194700	188741152	1913	1913	1913	1913	0
82	20241230	194600	188741152	1913	1913	1913	1913	0
83	20241230	194500	188741152	1913	1913	1913	1913	0
84	20241230	194400	188741152	1913	1913	1913	1913	0
85	20241230	194300	188741152	1913	1913	1913	1913	0
86	20241230	194200	188741152	1913	1913	1913	1913	0
87	20241230	194100	188741152	1913	1913	1913	1913	0
88	20241230	194000	188741152	1913	1913	1913	1913	0
89	20241230	193900	188741152	1913	1913	1913	1913	0
90	20241230	193800	188741152	1913	1913	1913	1913	0
91	20241230	193700	188741152	1913	1913	1913	1913	0
92	20241230	193600	188741152	1913	1913	1913	1913	3900
93	20241230	193500	188741152	1913	1913	1913	1913	0
94	20241230	193400	188741152	1913	1913	1913	1913	0
95	20241230	193300	188741152	1913	1913	1913	1913	0
96	20241230	193200	188741152	1913	1913	1913	1913	0
97	20241230	193100	188741152	1913	1913	1913	1913	0
98	20241230	193000	188741152	1913	1913	1913	1913	0
99	20241230	192900	188741152	1913	1913	1913	1913	0
100	20241230	192800	188741152	1913	1913	1913	1913	0
101	20241230	192700	188741152	1913	1913	1913	1913	0
102	20241230	192600	188741152	1913	1913	1913	1913	0
103	20241230	192500	188741152	1913	1913	1913	1913	0
104	20241230	192400	188741152	1913	1913	1913	1913	0
105	20241230	192300	188741152	1913	1913	1913	1913	0
106	20241230	192200	188741152	1913	1913	1913	1913	0
107	20241230	192100	188741152	1913	1913	1913	1913	0
108	20241230	192000	188741152	1913	1913	1913	1913	0
109	20241230	191900	188741152	1913	1913	1913	1913	0
110	20241230	191800	188741152	1913	1913	1913	1913	0
111	20241230	191700	188741152	1913	1913	1913	1913	0
112	20241230	191600	188741152	1913	1913	1913	1913	0
113	20241230	191500	188741152	1913	1913	1913	1913	0
114	20241230	191400	188741152	1913	1913	1913	1913	0
115	20241230	191300	188741152	1913	1913	1913	1913	0
116	20241230	191200	188741152	1913	1913	1913	1913	0
117	20241230	191100	188741152	1913	1913	1913	1913	0
118	20241230	191000	188741152	1913	1913	1913	1913	0
119	20241230	190900	188741152	1913	1913	1913	1913	0
120	20241230	190800	188741152	1913	1913	1913	1913	0
121	20241230	190700	188741152	1913	1913	1913	1913	0
122	20241230	190600	188741152	1913	1913	1913	1913	3900
123	20241230	190500	188741152	1913	1913	1913	1913	0
124	20241230	190400	188741152	1913	1913	1913	1913	0
125	20241230	190300	188741152	1913	1913	1913	1913	0
126	20241230	190200	188741152	1913	1913	1913	1913	0
127	20241230	190100	188741152	1913	1913	1913	1913	0
128	20241230	190000	188741152	1913	1913	1913	1913	0
129	20241230	185900	188741152	1913	1913	1913	1913	0
130	20241230	185800	188741152	1913	1913	1913	1913	0
131	20241230	185700	188741152	1913	1913	1913	1913	0
132	20241230	185600	188741152	1913	1913	1913	1913	0
133	20241230	185500	188741152	1913	1913	1913	1913	0
134	20241230	185400	188741152	1913	1913	1913	1913	0
135	20241230	185300	188741152	1913	1913	1913	1913	0
136	20241230	185200	188741152	1913	1913	1913	1913	0
137	20241230	185100	188741152	1913	1913	1913	1913	0
138	20241230	185000	188741152	1913	1913	1913	1913	0
139	20241230	184900	188741152	1913	1913	1913	1913	0
140	20241230	184800	188741152	1913	1913	1913	1913	0
141	20241230	184700	188741152	1913	1913	1913	1913	0
142	20241230	184600	188741152	1913	1913	1913	1913	0
143	20241230	184500	188741152	1913	1913	1913	1913	0
144	20241230	184400	188741152	1913	1913	1913	1913	0
145	20241230	184300	188741152	1913	1913	1913	1913	0
146	20241230	184200	188741152	1913	1913	1913	1913	0
147	20241230	184100	188741152	1913	1913	1913	1913	0
148	20241230	184000	188741152	1913	1913	1913	1913	0
149	20241230	183900	188741152	1913	1913	1913	1913	0
150	20241230	183800	188741152	1913	1913	1913	1913	0
151	20241230	183700	188741152	1913	1913	1913	1913	0
152	20241230	183600	188741152	1913	1913	1913	1913	3900
153	20241230	183500	188741152	1913	1913	1913	1913	0
154	20241230	183400	188741152	1913	1913	1913	1913	0
155	20241230	183300	188741152	1913	1913	1913	1913	0
156	20241230	183200	188741152	1913	1913	1913	1913	0
157	20241230	183100	188741152	1913	1913	1913	1913	0
158	20241230	183000	188741152	1913	1913	1913	1913	0
159	20241230	182900	188741152	1913	1913	1913	1913	0
160	20241230	182800	188741152	1913	1913	1913	1913	0
161	20241230	182700	188741152	1913	1913	1913	1913	0
162	20241230	182600	188741152	1913	1913	1913	1913	0
163	20241230	182500	188741152	1913	1913	1913	1913	0
164	20241230	182400	188741152	1913	1913	1913	1913	0
165	20241230	182300	188741152	1913	1913	1913	1913	0
166	20241230	182200	188741152	1913	1913	1913	1913	0
167	20241230	182100	188741152	1913	1913	1913	1913	0
168	20241230	182000	188741152	1913	1913	1913	1913	0
169	20241230	181900	188741152	1913	1913	1913	1913	0
170	20241230	181800	188741152	1913	1913	1913	1913	0
171	20241230	181700	188741152	1913	1913	1913	1913	0
172	20241230	181600	188741152	1913	1913	1913	1913	0
173	20241230	181500	188741152	1913	1913	1913	1913	0
174	20241230	181400	188741152	1913	1913	1913	1913	0
175	20241230	181300	188741152	1913	1913	1913	1913	0
176	20241230	181200	188741152	1913	1913	1913	1913	0
177	20241230	181100	188741152	1913	1913	1913	1913	0
178	20241230	181000	188741152	1913	1913	1913	1913	0
179	20241230	180900	188741152	1913	1913	1913	1913	0
180	20241230	180800	188741152	1913	1913	1913	1913	0
181	20241230	180700	188741152	1913	1913	1913	1913	0
182	20241230	180600	188741152	1913	1913	1913	1913	3900
183	20241230	180500	188741152	1913	1913	1913	1913	0
184	20241230	180400	188741152	1913	1913	1913	1913	0
185	20241230	180300	188741152	1913	1913	1913	1913	0
186	20241230	180200	188741152	1913	1913	1913	1913	0
187	20241230	180100	188741152	1913	1913	1913	1913	0
188	20241230	180000	188741152	1913	1913	1913	1913	0
189	20241230	175900	188741152	1913	1913	1913	1913	0
190	20241230	175800	188741152	1913	1913	1913	1913	0
191	20241230	175700	188741152	1913	1913	1913	1913	0
192	20241230	175600	188741152	1913	1913	1913	1913	0
193	20241230	175500	188741152	1913	1913	1913	1913	0
194	20241230	175400	188741152	1913	1913	1913	1913	0
195	20241230	175300	188741152	1913	1913	1913	1913	0
196	20241230	175200	188741152	1913	1913	1913	1913	0
197	20241230	175100	188741152	1913	1913	1913	1913	0
198	20241230	175000	188741152	1913	1913	1913	1913	0
199	20241230	174900	188741152	1913	1913	1913	1913	0
200	20241230	174800	188741152	1913	1913	1913	1913	0
201	20241230	174700	188741152	1913	1913	1913	1913	0
202	20241230	174600	188741152	1913	1913	1913	1913	0
203	20241230	174500	188741152	1913	1913	1913	1913	0
204	20241230	174400	188741152	1913	1913	1913	1913	0
205	20241230	174300	188741152	1913	1913	1913	1913	0
206	20241230	174200	188741152	1913	1913	1913	1913	0
207	20241230	174100	188741152	1913	1913	1913	1913	0
208	20241230	174000	188741152	1913	1913	1913	1913	0
209	20241230	173900	188741152	1913	1913	1913	1913	0
210	20241230	173800	188741152	1913	1913	1913	1913	0
211	20241230	173700	188741152	1913	1913	1913	1913	0
212	20241230	173600	188741152	1913	1913	1913	1913	3900
213	20241230	173500	188741152	1913	1913	1913	1913	0
214	20241230	173400	188741152	1913	1913	1913	1913	0
215	20241230	173300	188741152	1913	1913	1913	1913	0
216	20241230	173200	188741152	1913	1913	1913	1913	0
217	20241230	173100	188741152	1913	1913	1913	1913	0
218	20241230	173000	188741152	1913	1913	1913	1913	0
219	20241230	172900	188741152	1913	1913	1913	1913	0
220	20241230	172800	188741152	1913	1913	1913	1913	0
221	20241230	172700	188741152	1913	1913	1913	1913	0
222	20241230	172600	188741152	1913	1913	1913	1913	0
223	20241230	172500	188741152	1913	1913	1913	1913	0
224	20241230	172400	188741152	1913	1913	1913	1913	0
225	20241230	172300	188741152	1913	1913	1913	1913	0
226	20241230	172200	188741152	1913	1913	1913	1913	0
227	20241230	172100	188741152	1913	1913	1913	1913	0
228	20241230	172000	188741152	1913	1913	1913	1913	0
229	20241230	171900	188741152	1913	1913	1913	1913	0
230	20241230	171800	188741152	1913	1913	1913	1913	0
231	20241230	171700	188741152	1913	1913	1913	1913	0
232	20241230	171600	188741152	1913	1913	1913	1913	0
233	20241230	171500	188741152	1913	1913	1913	1913	0
234	20241230	171400	188741152	1913	1913	1913	1913	0
235	20241230	171300	188741152	1913	1913	1913	1913	0
236	20241230	171200	188741152	1913	1913	1913	1913	0
237	20241230	171100	188741152	1913	1913	1913	1913	0
238	20241230	171000	188741152	1913	1913	1913	1913	0
239	20241230	170900	188741152	1913	1913	1913	1913	0
240	20241230	170800	188741152	1913	1913	1913	1913	0
241	20241230	170700	188741152	1913	1913	1913	1913	0
242	20241230	170600	188741152	1913	1913	1913	1913	3900
243	20241230	170500	188741152	1913	1913	1913	1913	0
244	20241230	170400	188741152	1913	1913	1913	1913	0
245	20241230	170300	188741152	1913	1913	1913	1913	0
246	20241230	170200	188741152	1913	1913	1913	1913	0
247	20241230	170100	188741152	1913	1913	1913	1913	0
248	20241230	170000	188741152	1913	1913	1913	1913	0
249	20241230	165900	188741152	1913	1913	1913	1913	0
250	20241230	165800	188741152	1913	1913	1913	1913	0
251	20241230	165700	188741152	1913	1913	1913	1913	0
252	20241230	165600	188741152	1913	1913	1913	1913	0
253	20241230	165500	188741152	1913	1913	1913	1913	0
254	20241230	165400	188741152	1913	1913	1913	1913	0
255	20241230	165300	188741152	1913	1913	1913	1913	0
256	20241230	165200	188741152	1913	1913	1913	1913	0
257	20241230	165100	188741152	1913	1913	1913	1913	0
258	20241230	165000	188741152	1913	1913	1913	1913	0
259	20241230	164900	188741152	1913	1913	1913	1913	0
260	20241230	164800	188741152	1913	1913	1913	1913	0
261	20241230	164700	188741152	1913	1913	1913	1913	0
262	20241230	164600	188741152	1913	1913	1913	1913	0
263	20241230	164500	188741152	1913	1913	1913	1913	0
264	20241230	164400	188741152	1913	1913	1913	1913	0
265	20241230	164300	188741152	1913	1913	1913	1913	0
266	20241230	164200	188741152	1913	1913	1913	1913	0
267	20241230	164100	188741152	1913	1913	1913	1913	0
268	20241230	164000	188741152	1913	1913	1913	1913	0
269	20241230	163900	188741152	1913	1913	1913	1913	0
270	20241230	163800	188741152	1913	1913	1913	1913	0
271	20241230	163700	188741152	1913	1913	1913	1913	0
272	20241230	163600	188741152	1913	1913	1913	1913	3900
273	20241230	163500	188741152	1913	1913	1913	1913	0
274	20241230	163400	188741152	1913	1913	1913	1913	0
275	20241230	163300	188741152	1913	1913	1913	1913	0
276	20241230	163200	188741152	1913	1913	1913	1913	0
277	20241230	163100	188741152	1913	1913	1913	1913	0
278	20241230	163000	188741152	1913	1913	1913	1913	0
279	20241230	162900	188741152	1913	1913	1913	1913	0
280	20241230	162800	188741152	1913	1913	1913	1913	0
281	20241230	162700	188741152	1913	1913	1913	1913	0
282	20241230	162600	188741152	1913	1913	1913	1913	0
283	20241230	162500	188741152	1913	1913	1913	1913	0
284	20241230	162400	188741152	1913	1913	1913	1913	0
285	20241230	162300	188741152	1913	1913	1913	1913	0
286	20241230	162200	188741152	1913	1913	1913	1913	0
287	20241230	162100	188741152	1913	1913	1913	1913	0
288	20241230	162000	188741152	1913	1913	1913	1913	0
289	20241230	161900	188741152	1913	1913	1913	1913	0
290	20241230	161800	188741152	1913	1913	1913	1913	0
291	20241230	161700	188741152	1913	1913	1913	1913	0
292	20241230	161600	188741152	1913	1913	1913	1913	0
293	20241230	161500	188741152	1913	1913	1913	1913	0
294	20241230	161400	188741152	1913	1913	1913	1913	0
295	20241230	161300	188741152	1913	1913	1913	1913	0
296	20241230	161200	188741152	1913	1913	1913	1913	0
297	20241230	161100	188741152	1913	1913	1913	1913	0
298	20241230	161000	188741152	1913	1913	1913	1913	0
299	20241230	160900	188741152	1913	1913	1913	1913	0
300	20241230	160800	188741152	1913	1913	1913	1913	0
301	20241230	160700	188741152	1913	1913	1913	1913	0
302	20241230	160600	188741152	1913	1913	1913	1913	3900
303	20241230	160500	188741152	1913	1913	1913	1913	0
304	20241230	160400	188741152	1913	1913	1913	1913	0
305	20241230	160300	188741152	1913	1913	1913	1913	0
306	20241230	160200	188741152	1913	1913	1913	1913	0
307	20241230	160100	188741152	1913	1913	1913	1913	0
308	20241230	160000	188741152	1913	1913	1913	1913	0
309	20241230	155900	188741152	1913	1913	1913	1913	0
310	20241230	155800	188741152	1913	1913	1913	1913	0
311	20241230	155700	188741152	1913	1913	1913	1913	0
312	20241230	155600	188741152	1913	1913	1913	1913	0
313	20241230	155500	188741152	1913	1913	1913	1913	0
314	20241230	155400	188741152	1913	1913	1913	1913	0
315	20241230	155300	188741152	1913	1913	1913	1913	0
316	20241230	155200	188741152	1913	1913	1913	1913	0
317	20241230	155100	188741152	1913	1913	1913	1913	0
318	20241230	155000	188741152	1913	1913	1913	1913	0
319	20241230	154900	188741152	1913	1913	1913	1913	0
320	20241230	154800	188741152	1913	1913	1913	1913	0
321	20241230	154700	188741152	1913	1913	1913	1913	0
322	20241230	154600	188741152	1913	1913	1913	1913	0
323	20241230	154500	188741152	1913	1913	1913	1913	0
324	20241230	154400	188741152	1913	1913	1913	1913	0
325	20241230	154300	188741152	1913	1913	1913	1913	0
326	20241230	154200	188741152	1913	1913	1913	1913	0
327	20241230	154100	188741152	1913	1913	1913	1913	0
328	20241230	154000	188741152	1913	1913	1913	1913	0
329	20241230	153900	188741152	1913	1913	1913	1913	0
330	20241230	153800	188741152	1913	1913	1913	1913	0
331	20241230	153700	188741152	1913	1913	1913	1913	0
332	20241230	153600	188741152	1913	1913	1913	1913	3900
333	20241230	153500	188741152	1913	1913	1913	1913	0
334	20241230	153400	188741152	1913	1913	1913	1913	0
335	20241230	153300	188741152	1913	1913	1913	1913	0
336	20241230	153200	188741152	1913	1913	1913	1913	0
337	20241230	153100	188741152	1913	1913	1913	1913	0
338	20241230	153000	188741152	1913	1913	1913	1913	3900
339	20241230	152900	181280452	1923	1923	1923	1923	0
340	20241230	152800	181280452	1923	1923	1923	1923	0
341	20241230	152700	181280452	1923	1923	1923	1923	0
342	20241230	152600	181280452	1923	1923	1923	1923	0
343	20241230	152500	181280452	1923	1923	1923	1923	0
344	20241230	152400	181280452	1923	1923	1923	1923	0
345	20241230	152300	181280452	1923	1923	1923	1923	0
346	20241230	152200	181280452	1923	1923	1923	1923	0
347	20241230	152100	181280452	1923	1923	1923	1923	0
348	20241230	152000	181280452	1923	1923	1923	1923	0
349	20241230	151900	181280452	1923	1921	1923	1921	5
350	20241230	151800	181270839	1923	1925	1926	1923	511
351	20241230	151700	180287897	1926	1928	1928	1926	594
352	20241230	151600	179143693	1929	1929	1929	1929	0
353	20241230	151500	179143693	1929	1927	1929	1927	8
354	20241230	151400	179128275	1927	1927	1927	1927	0
355	20241230	151300	179128275	1927	1927	1927	1927	2
356	20241230	151200	179124421	1927	1927	1927	1927	1
357	20241230	151100	179122494	1923	1925	1927	1923	3293
358	20241230	151000	172784170	1925	1925	1927	1923	306
359	20241230	150900	172195374	1927	1927	1927	1926	1325
360	20241230	150800	169642628	1930	1928	1930	1928	61
361	20241230	150700	169525018	1930	1929	1930	1929	11
362	20241230	150600	169503798	1930	1930	1930	1930	0
363	20241230	150500	169503798	1930	1930	1930	1930	195
364	20241230	150400	169127448	1930	1927	1930	1927	2
365	20241230	150300	169123591	1930	1927	1930	1927	97
366	20241230	150200	168936663	1928	1928	1928	1928	1
367	20241230	150100	168934735	1930	1930	1930	1930	170
368	20241230	150000	168606635	1930	1930	1930	1930	21
369	20241230	145900	168566105	1926	1927	1934	1926	1409
370	20241230	145800	165850921	1934	1934	1934	1934	0
371	20241230	145700	165850921	1934	1934	1934	1934	0
372	20241230	145600	165850921	1934	1934	1934	1934	0
373	20241230	145500	165850921	1934	1934	1934	1934	1612
374	20241230	145400	162733313	1934	1934	1934	1934	500
375	20241230	145300	161766313	1934	1934	1934	1934	0
376	20241230	145200	161766313	1934	1934	1934	1934	0
377	20241230	145100	161766313	1934	1934	1934	1934	5
378	20241230	145000	161756643	1934	1929	1934	1927	1423
379	20241230	144900	159014373	1932	1932	1932	1932	578
380	20241230	144800	157897677	1934	1934	1934	1934	0
381	20241230	144700	157897677	1934	1934	1934	1934	0
382	20241230	144600	157897677	1934	1934	1934	1934	0
383	20241230	144500	157897677	1934	1932	1934	1932	3
384	20241230	144400	157891879	1934	1932	1934	1932	100
385	20241230	144300	157698677	1935	1935	1935	1935	273
386	20241230	144200	157170422	1935	1935	1935	1935	0
387	20241230	144100	157170422	1935	1935	1935	1935	1
388	20241230	144000	157168487	1934	1934	1934	1934	0
389	20241230	143900	157168487	1934	1934	1934	1934	0
390	20241230	143800	157168487	1934	1934	1934	1934	0
391	20241230	143700	157168487	1934	1934	1934	1934	299
392	20241230	143600	156590221	1933	1933	1933	1933	199
393	20241230	143500	156205554	1933	1933	1933	1933	101
394	20241230	143400	156010321	1934	1934	1934	1934	0
395	20241230	143300	156010321	1934	1934	1934	1934	0
396	20241230	143200	156010321	1934	1934	1934	1934	0
397	20241230	143100	156010321	1934	1934	1934	1934	0
398	20241230	143000	156010321	1934	1934	1934	1934	0
399	20241230	142900	156010321	1934	1934	1934	1934	0
400	20241230	142800	156010321	1934	1932	1934	1932	425
401	20241230	142700	155189055	1933	1933	1933	1933	0
402	20241230	142600	155189055	1933	1933	1933	1933	6
403	20241230	142500	155177457	1933	1933	1933	1933	341
404	20241230	142400	154518304	1933	1933	1933	1933	0
405	20241230	142300	154518304	1933	1933	1933	1933	26
406	20241230	142200	154468046	1934	1934	1934	1934	719
407	20241230	142100	153077500	1933	1932	1933	1932	655
408	20241230	142000	151811432	1933	1933	1933	1933	402
409	20241230	141900	151034366	1933	1933	1933	1933	100
410	20241230	141800	150841066	1933	1933	1933	1933	0
411	20241230	141700	150841066	1933	1933	1933	1933	1
412	20241230	141600	150839133	1933	1932	1933	1929	108
413	20241230	141500	150630689	1934	1934	1934	1934	0
414	20241230	141400	150630689	1934	1934	1934	1934	0
415	20241230	141300	150630689	1934	1934	1934	1934	1
416	20241230	141200	150628755	1930	1930	1930	1930	62
417	20241230	141100	150509095	1929	1929	1929	1929	0
418	20241230	141000	150509095	1929	1929	1929	1929	224
419	20241230	140900	150076999	1933	1933	1933	1933	0
420	20241230	140800	150076999	1933	1933	1933	1933	390
421	20241230	140700	149323129	1933	1933	1933	1933	102
422	20241230	140600	149125963	1929	1929	1929	1929	105
423	20241230	140500	148923418	1933	1933	1933	1933	0
424	20241230	140400	148923418	1933	1933	1933	1933	0
425	20241230	140300	148923418	1933	1933	1933	1933	0
426	20241230	140200	148923418	1933	1933	1933	1933	0
427	20241230	140100	148923418	1933	1933	1933	1933	11
428	20241230	140000	148902155	1933	1928	1933	1928	3
429	20241230	135900	148896366	1935	1935	1935	1935	0
430	20241230	135800	148896366	1935	1935	1935	1935	0
431	20241230	135700	148896366	1935	1935	1935	1935	87
432	20241230	135600	148728021	1935	1935	1935	1935	0
433	20241230	135500	148728021	1935	1935	1935	1935	0
434	20241230	135400	148728021	1935	1935	1935	1935	0
435	20241230	135300	148728021	1935	1935	1935	1935	0
436	20241230	135200	148728021	1935	1935	1935	1935	0
437	20241230	135100	148728021	1935	1935	1935	1935	0
438	20241230	135000	148728021	1935	1935	1935	1935	111
439	20241230	134900	148513236	1935	1935	1935	1935	15
440	20241230	134800	148484211	1935	1930	1935	1930	500
441	20241230	134700	147517752	1930	1930	1930	1930	1
442	20241230	134600	147515822	1928	1928	1928	1928	0
443	20241230	134500	147515822	1928	1928	1928	1928	0
444	20241230	134400	147515822	1928	1928	1928	1928	5037
445	20241230	134300	137804486	1928	1928	1928	1928	2
446	20241230	134200	137800630	1928	1928	1928	1928	0
447	20241230	134100	137800630	1928	1928	1928	1928	0
448	20241230	134000	137800630	1928	1928	1928	1928	0
449	20241230	133900	137800630	1928	1922	1928	1922	10
450	20241230	133800	137781404	1922	1922	1922	1922	1
451	20241230	133700	137779482	1921	1921	1921	1921	0
452	20241230	133600	137779482	1921	1922	1922	1921	29
453	20241230	133500	137723745	1922	1922	1922	1922	1
454	20241230	133400	137721823	1922	1922	1922	1922	0
455	20241230	133300	137721823	1922	1922	1922	1922	0
456	20241230	133200	137721823	1922	1922	1922	1922	1
457	20241230	133100	137719901	1928	1928	1928	1928	0
458	20241230	133000	137719901	1928	1928	1928	1928	0
459	20241230	132900	137719901	1928	1928	1928	1928	0
460	20241230	132800	137719901	1928	1928	1928	1928	0
461	20241230	132700	137719901	1928	1928	1928	1928	1
462	20241230	132600	137717973	1921	1921	1921	1921	0
463	20241230	132500	137717973	1921	1921	1921	1921	0
464	20241230	132400	137717973	1921	1921	1921	1921	0
465	20241230	132300	137717973	1921	1921	1921	1921	1
466	20241230	132200	137716052	1928	1928	1928	1928	0
467	20241230	132100	137716052	1928	1928	1928	1928	0
468	20241230	132000	137716052	1928	1928	1928	1928	1
469	20241230	131900	137714124	1920	1920	1920	1920	0
470	20241230	131800	137714124	1920	1920	1920	1920	19
471	20241230	131700	137677644	1928	1928	1928	1928	0
472	20241230	131600	137677644	1928	1928	1928	1928	0
473	20241230	131500	137677644	1928	1928	1928	1928	0
474	20241230	131400	137677644	1928	1928	1928	1928	31
475	20241230	131300	137617876	1928	1928	1928	1928	16
476	20241230	131200	137587028	1930	1930	1930	1930	154
477	20241230	131100	137289808	1930	1930	1930	1930	10
478	20241230	131000	137270508	1930	1930	1930	1930	0
479	20241230	130900	137270508	1930	1930	1930	1930	92
480	20241230	130800	137092948	1929	1925	1929	1921	3289
481	20241230	130700	130756378	1925	1925	1925	1925	0
482	20241230	130600	130756378	1925	1925	1925	1925	0
483	20241230	130500	130756378	1925	1925	1925	1925	0
484	20241230	130400	130756378	1925	1923	1925	1923	722
485	20241230	130300	129366957	1922	1922	1922	1922	0
486	20241230	130200	129366957	1922	1922	1922	1922	0
487	20241230	130100	129366957	1922	1921	1922	1921	204
488	20241230	130000	128975018	1919	1919	1919	1919	118
489	20241230	125900	128748576	1919	1919	1919	1919	1
490	20241230	125800	128746657	1919	1918	1919	1918	511
491	20241230	125700	127766239	1918	1918	1918	1918	0
492	20241230	125600	127766239	1918	1918	1918	1918	0
493	20241230	125500	127766239	1918	1918	1918	1918	0
494	20241230	125400	127766239	1918	1918	1918	1918	0
495	20241230	125300	127766239	1918	1918	1918	1918	351
496	20241230	125200	127093021	1918	1918	1918	1918	0
497	20241230	125100	127093021	1918	1918	1918	1918	0
498	20241230	125000	127093021	1918	1918	1918	1918	10
499	20241230	124900	127073841	1918	1918	1918	1918	1
500	20241230	124800	127071923	1918	1918	1918	1918	0
501	20241230	124700	127071923	1918	1918	1918	1918	2
502	20241230	124600	127068087	1919	1919	1919	1919	0
503	20241230	124500	127068087	1919	1919	1919	1919	0
504	20241230	124400	127068087	1919	1919	1919	1919	0
505	20241230	124300	127068087	1919	1919	1919	1919	0
506	20241230	124200	127068087	1919	1919	1919	1919	0
507	20241230	124100	127068087	1919	1919	1919	1919	0
508	20241230	124000	127068087	1919	1919	1919	1919	0
509	20241230	123900	127068087	1919	1919	1919	1919	0
510	20241230	123800	127068087	1919	1919	1919	1919	0
511	20241230	123700	127068087	1919	1919	1919	1919	0
512	20241230	123600	127068087	1919	1919	1919	1919	0
513	20241230	123500	127068087	1919	1919	1919	1919	0
514	20241230	123400	127068087	1919	1919	1919	1919	0
515	20241230	123300	127068087	1919	1919	1919	1919	0
516	20241230	123200	127068087	1919	1919	1919	1919	0
517	20241230	123100	127068087	1919	1919	1919	1919	0
518	20241230	123000	127068087	1919	1920	1920	1919	1276
519	20241230	122900	124618177	1921	1919	1921	1919	1596
520	20241230	122800	121553015	1920	1920	1920	1920	0
521	20241230	122700	121553015	1920	1920	1920	1920	44
522	20241230	122600	121468535	1920	1920	1920	1920	3
523	20241230	122500	121462775	1909	1909	1909	1909	1
524	20241230	122400	121460866	1919	1919	1919	1919	0
525	20241230	122300	121460866	1919	1919	1919	1919	0
526	20241230	122200	121460866	1919	1919	1919	1919	1
527	20241230	122100	121458947	1913	1913	1913	1913	0
528	20241230	122000	121458947	1913	1913	1913	1913	0
529	20241230	121900	121458947	1913	1913	1913	1913	0
530	20241230	121800	121458947	1913	1913	1913	1913	0
531	20241230	121700	121458947	1913	1913	1913	1913	0
532	20241230	121600	121458947	1913	1913	1913	1913	476
533	20241230	121500	120548359	1909	1909	1909	1909	0
534	20241230	121400	120548359	1909	1912	1912	1909	793
535	20241230	121300	119033952	1912	1912	1912	1912	0
536	20241230	121200	119033952	1912	1913	1913	1912	677
537	20241230	121100	117738915	1913	1916	1916	1913	203
538	20241230	121000	117350024	1919	1919	1919	1919	0
539	20241230	120900	117350024	1919	1919	1919	1919	1705
540	20241230	120800	114078129	1919	1919	1919	1919	1000
541	20241230	120700	112159129	1916	1916	1916	1916	0
542	20241230	120600	112159129	1916	1916	1916	1916	0
543	20241230	120500	112159129	1916	1916	1916	1916	0
544	20241230	120400	112159129	1916	1916	1919	1916	13
545	20241230	120300	112134191	1919	1919	1919	1919	10
546	20241230	120200	112115001	1919	1919	1919	1919	8
547	20241230	120100	112099649	1919	1919	1919	1919	0
548	20241230	120000	112099649	1919	1919	1919	1919	0
549	20241230	115900	112099649	1919	1919	1919	1919	0
550	20241230	115800	112099649	1919	1919	1919	1919	0
551	20241230	115700	112099649	1919	1919	1919	1919	0
552	20241230	115600	112099649	1919	1919	1919	1919	0
553	20241230	115500	112099649	1919	1919	1919	1919	0
554	20241230	115400	112099649	1919	1919	1919	1919	0
555	20241230	115300	112099649	1919	1919	1919	1919	0
556	20241230	115200	112099649	1919	1919	1919	1919	0
557	20241230	115100	112099649	1919	1919	1919	1919	0
558	20241230	115000	112099649	1919	1919	1919	1919	0
559	20241230	114900	112099649	1919	1919	1919	1919	2
560	20241230	114800	112095811	1919	1919	1919	1919	0
561	20241230	114700	112095811	1919	1919	1919	1919	0
562	20241230	114600	112095811	1919	1919	1919	1919	0
563	20241230	114500	112095811	1919	1919	1919	1919	0
564	20241230	114400	112095811	1919	1919	1919	1919	0
565	20241230	114300	112095811	1919	1919	1919	1919	0
566	20241230	114200	112095811	1919	1919	1919	1919	0
567	20241230	114100	112095811	1919	1919	1919	1919	0
568	20241230	114000	112095811	1919	1919	1919	1919	0
569	20241230	113900	112095811	1919	1919	1919	1919	0
570	20241230	113800	112095811	1919	1919	1919	1919	10
571	20241230	113700	112076621	1920	1920	1920	1920	0
572	20241230	113600	112076621	1920	1920	1920	1920	7961
573	20241230	113500	96791501	1920	1917	1920	1917	1946
574	20241230	113400	93059229	1916	1916	1916	1916	0
575	20241230	113300	93059229	1916	1916	1916	1916	0
576	20241230	113200	93059229	1916	1916	1916	1916	236
577	20241230	113100	92607053	1915	1915	1915	1915	217
578	20241230	113000	92191498	1915	1915	1915	1915	1
579	20241230	112900	92189583	1910	1910	1910	1910	0
580	20241230	112800	92189583	1910	1910	1910	1910	0
581	20241230	112700	92189583	1910	1910	1910	1910	93
582	20241230	112600	92011953	1906	1906	1906	1906	0
583	20241230	112500	92011953	1906	1906	1906	1906	0
584	20241230	112400	92011953	1906	1906	1906	1906	0
585	20241230	112300	92011953	1906	1906	1906	1906	0
586	20241230	112200	92011953	1906	1906	1906	1906	97
587	20241230	112100	91827071	1903	1903	1903	1903	0
588	20241230	112000	91827071	1903	1903	1903	1903	0
589	20241230	111900	91827071	1903	1903	1903	1903	0
590	20241230	111800	91827071	1903	1903	1903	1903	0
591	20241230	111700	91827071	1903	1903	1903	1903	0
592	20241230	111600	91827071	1903	1903	1903	1903	0
593	20241230	111500	91827071	1903	1903	1903	1903	0
594	20241230	111400	91827071	1903	1903	1903	1903	0
595	20241230	111300	91827071	1903	1903	1903	1903	0
596	20241230	111200	91827071	1903	1903	1903	1903	0
597	20241230	111100	91827071	1903	1903	1903	1903	10
598	20241230	111000	91808041	1903	1903	1903	1903	0
599	20241230	110900	91808041	1903	1909	1909	1903	100
600	20241230	110800	91617637	1913	1913	1913	1913	0
601	20241230	110700	91617637	1913	1913	1913	1913	0
602	20241230	110600	91617637	1913	1913	1913	1913	0
603	20241230	110500	91617637	1913	1913	1913	1913	0
604	20241230	110400	91617637	1913	1912	1913	1912	2
605	20241230	110300	91613812	1909	1909	1909	1909	0
606	20241230	110200	91613812	1909	1911	1911	1909	142
607	20241230	110100	91342454	1901	1901	1901	1901	0
608	20241230	110000	91342454	1901	1904	1904	1901	1956
609	20241230	105900	87621691	1901	1901	1901	1901	0
610	20241230	105800	87621691	1901	1913	1913	1901	4105
611	20241230	105700	79813117	1908	1914	1914	1908	1312
612	20241230	105600	77306941	1915	1915	1915	1915	100
613	20241230	105500	77115441	1915	1915	1915	1915	0
614	20241230	105400	77115441	1915	1918	1918	1915	808
615	20241230	105300	75567919	1918	1918	1918	1918	0
616	20241230	105200	75567919	1918	1918	1918	1918	44
617	20241230	105100	75483527	1918	1918	1918	1918	10
618	20241230	105000	75464347	1918	1918	1918	1918	0
619	20241230	104900	75464347	1918	1918	1918	1918	0
620	20241230	104800	75464347	1918	1918	1918	1918	0
621	20241230	104700	75464347	1918	1918	1918	1918	46
622	20241230	104600	75376119	1918	1918	1918	1918	0
623	20241230	104500	75376119	1918	1918	1918	1918	0
624	20241230	104400	75376119	1918	1918	1918	1918	45
625	20241230	104300	75289809	1919	1926	1926	1919	202
626	20241230	104200	74901771	1921	1921	1921	1921	0
627	20241230	104100	74901771	1921	1921	1921	1921	100
628	20241230	104000	74709671	1927	1927	1927	1927	0
629	20241230	103900	74709671	1927	1927	1927	1927	0
630	20241230	103800	74709671	1927	1926	1928	1926	2312
631	20241230	103700	70254530	1927	1918	1927	1918	2445
632	20241230	103600	65558095	1917	1917	1917	1917	0
633	20241230	103500	65558095	1917	1917	1917	1917	0
634	20241230	103400	65558095	1917	1917	1917	1917	8
635	20241230	103300	65542759	1917	1917	1917	1917	42
636	20241230	103200	65462245	1917	1917	1917	1917	962
637	20241230	103100	63618091	1917	1917	1917	1917	1
638	20241230	103000	63616174	1910	1910	1910	1910	0
639	20241230	102900	63616174	1910	1910	1910	1910	0
640	20241230	102800	63616174	1910	1909	1910	1909	2170
641	20241230	102700	59473094	1909	1909	1909	1909	997
642	20241230	102600	57569821	1908	1908	1908	1908	0
643	20241230	102500	57569821	1908	1908	1908	1908	1
644	20241230	102400	57567913	1909	1909	1909	1909	0
645	20241230	102300	57567913	1909	1909	1909	1909	0
646	20241230	102200	57567913	1909	1909	1909	1909	0
647	20241230	102100	57567913	1909	1909	1909	1909	10
648	20241230	102000	57548823	1903	1903	1903	1903	0
649	20241230	101900	57548823	1903	1903	1903	1903	0
650	20241230	101800	57548823	1903	1903	1903	1903	0
651	20241230	101700	57548823	1903	1915	1915	1903	55
652	20241230	101600	57443558	1915	1915	1915	1915	100
653	20241230	101500	57252058	1915	1915	1915	1915	60
654	20241230	101400	57137158	1903	1903	1903	1903	1
655	20241230	101300	57135255	1909	1920	1920	1909	36
656	20241230	101200	57066495	1920	1910	1920	1910	81
657	20241230	101100	56911775	1920	1920	1920	1920	0
658	20241230	101000	56911775	1920	1919	1920	1919	101
659	20241230	100900	56717955	1920	1918	1920	1918	2263
660	20241230	100800	52377258	1918	1918	1918	1918	1
661	20241230	100700	52375340	1918	1918	1918	1918	101
662	20241230	100600	52181622	1918	1918	1918	1918	1
663	20241230	100500	52179704	1918	1918	1918	1918	2
664	20241230	100400	52175868	1896	1919	1919	1896	4001
665	20241230	100300	44539522	1920	1920	1920	1920	0
666	20241230	100200	44539522	1920	1901	1920	1901	1856
667	20241230	100100	41006723	1900	1900	1900	1900	150
668	20241230	100000	40721723	1893	1893	1893	1893	21
669	20241230	095900	40681970	1893	1893	1893	1893	101
670	20241230	095800	40490777	1893	1893	1893	1893	0
671	20241230	095700	40490777	1893	1893	1893	1893	82
672	20241230	095600	40335551	1893	1899	1899	1893	1000
673	20241230	095500	38441897	1899	1899	1899	1899	0
674	20241230	095400	38441897	1899	1899	1899	1899	0
675	20241230	095300	38441897	1899	1899	1899	1899	0
676	20241230	095200	38441897	1899	1899	1899	1899	0
677	20241230	095100	38441897	1899	1899	1899	1899	1
678	20241230	095000	38439998	1899	1899	1899	1899	91
679	20241230	094900	38267189	1901	1901	1901	1901	0
680	20241230	094800	38267189	1901	1901	1901	1901	23
681	20241230	094700	38223466	1901	1902	1902	1901	9
682	20241230	094600	38206350	1902	1902	1902	1902	1160
683	20241230	094500	36000030	1903	1903	1903	1903	0
684	20241230	094400	36000030	1903	1903	1903	1903	0
685	20241230	094300	36000030	1903	1903	1903	1903	53
686	20241230	094200	35899171	1903	1903	1903	1903	11
687	20241230	094100	35878238	1903	1903	1903	1903	0
688	20241230	094000	35878238	1903	1903	1903	1903	0
689	20241230	093900	35878238	1903	1903	1903	1903	0
690	20241230	093800	35878238	1903	1898	1903	1898	1920
691	20241230	093700	32232035	1891	1891	1891	1891	0
692	20241230	093600	32232035	1891	1891	1891	1891	528
693	20241230	093500	31233587	1898	1898	1898	1898	533
694	20241230	093400	30221953	1891	1898	1898	1891	165
695	20241230	093300	29909910	1892	1892	1892	1892	395
696	20241230	093200	29162570	1891	1891	1891	1891	0
697	20241230	093100	29162570	1891	1891	1891	1891	0
698	20241230	093000	29162570	1891	1891	1891	1891	128
699	20241230	092900	28920522	1898	1898	1898	1891	10
700	20241230	092800	28901551	1891	1891	1891	1891	100
701	20241230	092700	28712451	1891	1891	1891	1891	3672
702	20241230	092600	21768699	1890	1890	1890	1890	1
703	20241230	092500	21766809	1891	1891	1898	1890	295
704	20241230	092400	21209057	1890	1890	1890	1890	2
705	20241230	092300	21205277	1890	1890	1890	1890	1
706	20241230	092200	21203387	1891	1891	1891	1891	0
707	20241230	092100	21203387	1891	1891	1891	1891	100
708	20241230	092000	21014287	1897	1897	1897	1897	26
709	20241230	091900	20964965	1897	1897	1897	1897	3
710	20241230	091800	20959274	1891	1891	1891	1891	49
711	20241230	091700	20866615	1891	1891	1891	1891	192
712	20241230	091600	20503543	1890	1891	1891	1890	65
713	20241230	091500	20380633	1893	1898	1898	1893	1428
714	20241230	091400	17674026	1899	1899	1899	1899	23
715	20241230	091300	17630349	1897	1897	1897	1897	1010
716	20241230	091200	15714379	1896	1894	1896	1894	169
717	20241230	091100	15393981	1893	1893	1894	1893	80
718	20241230	091000	15242539	1891	1891	1891	1891	0
719	20241230	090900	15242539	1891	1889	1891	1889	844
720	20241230	090800	13648083	1889	1889	1889	1889	337
721	20241230	090700	13011490	1880	1880	1880	1880	0
722	20241230	090600	13011490	1880	1889	1889	1879	1320
723	20241230	090500	10529900	1880	1880	1880	1880	451
724	20241230	090400	9682020	1863	1863	1863	1863	857
725	20241230	090300	8085429	1863	1863	1863	1863	810
726	20241230	090200	6576399	1859	1859	1859	1859	0
727	20241230	090100	6576399	1859	1859	1859	1859	0
728	20241230	090000	6576399	1859	1859	1859	1859	1233