KissMeData/036000/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	192000	150826394	1930	1930	1930	1930	1470
3	20241223	191900	150826394	1930	1930	1930	1930	0
4	20241223	191800	150826394	1930	1930	1930	1930	0
5	20241223	191700	150826394	1930	1930	1930	1930	0
6	20241223	191600	150826394	1930	1930	1930	1930	0
7	20241223	191500	150826394	1930	1930	1930	1930	0
8	20241223	191400	150826394	1930	1930	1930	1930	0
9	20241223	191300	150826394	1930	1930	1930	1930	0
10	20241223	191200	150826394	1930	1930	1930	1930	0
11	20241223	191100	150826394	1930	1930	1930	1930	0
12	20241223	191000	150826394	1930	1930	1930	1930	0
13	20241223	190900	150826394	1930	1930	1930	1930	0
14	20241223	190800	150826394	1930	1930	1930	1930	0
15	20241223	190700	150826394	1930	1930	1930	1930	0
16	20241223	190600	150826394	1930	1930	1930	1930	0
17	20241223	190500	150826394	1930	1930	1930	1930	0
18	20241223	190400	150826394	1930	1930	1930	1930	0
19	20241223	190300	150826394	1930	1930	1930	1930	0
20	20241223	190200	150826394	1930	1930	1930	1930	0
21	20241223	190100	150826394	1930	1930	1930	1930	0
22	20241223	190000	150826394	1930	1930	1930	1930	0
23	20241223	185900	150826394	1930	1930	1930	1930	0
24	20241223	185800	150826394	1930	1930	1930	1930	0
25	20241223	185700	150826394	1930	1930	1930	1930	0
26	20241223	185600	150826394	1930	1930	1930	1930	0
27	20241223	185500	150826394	1930	1930	1930	1930	0
28	20241223	185400	150826394	1930	1930	1930	1930	0
29	20241223	185300	150826394	1930	1930	1930	1930	0
30	20241223	185200	150826394	1930	1930	1930	1930	0
31	20241223	185100	150826394	1930	1930	1930	1930	0
32	20241223	185000	150826394	1930	1930	1930	1930	1470
33	20241223	184900	150826394	1930	1930	1930	1930	0
34	20241223	184800	150826394	1930	1930	1930	1930	0
35	20241223	184700	150826394	1930	1930	1930	1930	0
36	20241223	184600	150826394	1930	1930	1930	1930	0
37	20241223	184500	150826394	1930	1930	1930	1930	0
38	20241223	184400	150826394	1930	1930	1930	1930	0
39	20241223	184300	150826394	1930	1930	1930	1930	0
40	20241223	184200	150826394	1930	1930	1930	1930	0
41	20241223	184100	150826394	1930	1930	1930	1930	0
42	20241223	184000	150826394	1930	1930	1930	1930	0
43	20241223	183900	150826394	1930	1930	1930	1930	0
44	20241223	183800	150826394	1930	1930	1930	1930	0
45	20241223	183700	150826394	1930	1930	1930	1930	0
46	20241223	183600	150826394	1930	1930	1930	1930	0
47	20241223	183500	150826394	1930	1930	1930	1930	0
48	20241223	183400	150826394	1930	1930	1930	1930	0
49	20241223	183300	150826394	1930	1930	1930	1930	0
50	20241223	183200	150826394	1930	1930	1930	1930	0
51	20241223	183100	150826394	1930	1930	1930	1930	0
52	20241223	183000	150826394	1930	1930	1930	1930	0
53	20241223	182900	150826394	1930	1930	1930	1930	0
54	20241223	182800	150826394	1930	1930	1930	1930	0
55	20241223	182700	150826394	1930	1930	1930	1930	0
56	20241223	182600	150826394	1930	1930	1930	1930	0
57	20241223	182500	150826394	1930	1930	1930	1930	0
58	20241223	182400	150826394	1930	1930	1930	1930	0
59	20241223	182300	150826394	1930	1930	1930	1930	0
60	20241223	182200	150826394	1930	1930	1930	1930	0
61	20241223	182100	150826394	1930	1930	1930	1930	0
62	20241223	182000	150826394	1930	1930	1930	1930	1470
63	20241223	181900	150826394	1930	1930	1930	1930	0
64	20241223	181800	150826394	1930	1930	1930	1930	0
65	20241223	181700	150826394	1930	1930	1930	1930	0
66	20241223	181600	150826394	1930	1930	1930	1930	0
67	20241223	181500	150826394	1930	1930	1930	1930	0
68	20241223	181400	150826394	1930	1930	1930	1930	0
69	20241223	181300	150826394	1930	1930	1930	1930	0
70	20241223	181200	150826394	1930	1930	1930	1930	0
71	20241223	181100	150826394	1930	1930	1930	1930	0
72	20241223	181000	150826394	1930	1930	1930	1930	0
73	20241223	180900	150826394	1930	1930	1930	1930	0
74	20241223	180800	150826394	1930	1930	1930	1930	0
75	20241223	180700	150826394	1930	1930	1930	1930	0
76	20241223	180600	150826394	1930	1930	1930	1930	0
77	20241223	180500	150826394	1930	1930	1930	1930	0
78	20241223	180400	150826394	1930	1930	1930	1930	0
79	20241223	180300	150826394	1930	1930	1930	1930	0
80	20241223	180200	150826394	1930	1930	1930	1930	0
81	20241223	180100	150826394	1930	1930	1930	1930	0
82	20241223	180000	150826394	1930	1930	1930	1930	0
83	20241223	175900	150826394	1930	1930	1930	1930	0
84	20241223	175800	150826394	1930	1930	1930	1930	0
85	20241223	175700	150826394	1930	1930	1930	1930	0
86	20241223	175600	150826394	1930	1930	1930	1930	0
87	20241223	175500	150826394	1930	1930	1930	1930	0
88	20241223	175400	150826394	1930	1930	1930	1930	0
89	20241223	175300	150826394	1930	1930	1930	1930	0
90	20241223	175200	150826394	1930	1930	1930	1930	0
91	20241223	175100	150826394	1930	1930	1930	1930	0
92	20241223	175000	150826394	1930	1930	1930	1930	1470
93	20241223	174900	150826394	1930	1930	1930	1930	0
94	20241223	174800	150826394	1930	1930	1930	1930	0
95	20241223	174700	150826394	1930	1930	1930	1930	0
96	20241223	174600	150826394	1930	1930	1930	1930	0
97	20241223	174500	150826394	1930	1930	1930	1930	0
98	20241223	174400	150826394	1930	1930	1930	1930	0
99	20241223	174300	150826394	1930	1930	1930	1930	0
100	20241223	174200	150826394	1930	1930	1930	1930	0
101	20241223	174100	150826394	1930	1930	1930	1930	0
102	20241223	174000	150826394	1930	1930	1930	1930	0
103	20241223	173900	150826394	1930	1930	1930	1930	0
104	20241223	173800	150826394	1930	1930	1930	1930	0
105	20241223	173700	150826394	1930	1930	1930	1930	0
106	20241223	173600	150826394	1930	1930	1930	1930	0
107	20241223	173500	150826394	1930	1930	1930	1930	0
108	20241223	173400	150826394	1930	1930	1930	1930	0
109	20241223	173300	150826394	1930	1930	1930	1930	0
110	20241223	173200	150826394	1930	1930	1930	1930	0
111	20241223	173100	150826394	1930	1930	1930	1930	0
112	20241223	173000	150826394	1930	1930	1930	1930	0
113	20241223	172900	150826394	1930	1930	1930	1930	0
114	20241223	172800	150826394	1930	1930	1930	1930	0
115	20241223	172700	150826394	1930	1930	1930	1930	0
116	20241223	172600	150826394	1930	1930	1930	1930	0
117	20241223	172500	150826394	1930	1930	1930	1930	0
118	20241223	172400	150826394	1930	1930	1930	1930	0
119	20241223	172300	150826394	1930	1930	1930	1930	0
120	20241223	172200	150826394	1930	1930	1930	1930	0
121	20241223	172100	150826394	1930	1930	1930	1930	0
122	20241223	172000	150826394	1930	1930	1930	1930	1470
123	20241223	171900	150826394	1930	1930	1930	1930	0
124	20241223	171800	150826394	1930	1930	1930	1930	0
125	20241223	171700	150826394	1930	1930	1930	1930	0
126	20241223	171600	150826394	1930	1930	1930	1930	0
127	20241223	171500	150826394	1930	1930	1930	1930	0
128	20241223	171400	150826394	1930	1930	1930	1930	0
129	20241223	171300	150826394	1930	1930	1930	1930	0
130	20241223	171200	150826394	1930	1930	1930	1930	0
131	20241223	171100	150826394	1930	1930	1930	1930	0
132	20241223	171000	150826394	1930	1930	1930	1930	0
133	20241223	170900	150826394	1930	1930	1930	1930	0
134	20241223	170800	150826394	1930	1930	1930	1930	0
135	20241223	170700	150826394	1930	1930	1930	1930	0
136	20241223	170600	150826394	1930	1930	1930	1930	0
137	20241223	170500	150826394	1930	1930	1930	1930	0
138	20241223	170400	150826394	1930	1930	1930	1930	0
139	20241223	170300	150826394	1930	1930	1930	1930	0
140	20241223	170200	150826394	1930	1930	1930	1930	0
141	20241223	170100	150826394	1930	1930	1930	1930	0
142	20241223	170000	150826394	1930	1930	1930	1930	0
143	20241223	165900	150826394	1930	1930	1930	1930	0
144	20241223	165800	150826394	1930	1930	1930	1930	0
145	20241223	165700	150826394	1930	1930	1930	1930	0
146	20241223	165600	150826394	1930	1930	1930	1930	0
147	20241223	165500	150826394	1930	1930	1930	1930	0
148	20241223	165400	150826394	1930	1930	1930	1930	0
149	20241223	165300	150826394	1930	1930	1930	1930	0
150	20241223	165200	150826394	1930	1930	1930	1930	0
151	20241223	165100	150826394	1930	1930	1930	1930	0
152	20241223	165000	150826394	1930	1930	1930	1930	1470
153	20241223	164900	150826394	1930	1930	1930	1930	0
154	20241223	164800	150826394	1930	1930	1930	1930	0
155	20241223	164700	150826394	1930	1930	1930	1930	0
156	20241223	164600	150826394	1930	1930	1930	1930	0
157	20241223	164500	150826394	1930	1930	1930	1930	0
158	20241223	164400	150826394	1930	1930	1930	1930	0
159	20241223	164300	150826394	1930	1930	1930	1930	0
160	20241223	164200	150826394	1930	1930	1930	1930	0
161	20241223	164100	150826394	1930	1930	1930	1930	0
162	20241223	164000	150826394	1930	1930	1930	1930	0
163	20241223	163900	150826394	1930	1930	1930	1930	0
164	20241223	163800	150826394	1930	1930	1930	1930	0
165	20241223	163700	150826394	1930	1930	1930	1930	0
166	20241223	163600	150826394	1930	1930	1930	1930	0
167	20241223	163500	150826394	1930	1930	1930	1930	0
168	20241223	163400	150826394	1930	1930	1930	1930	0
169	20241223	163300	150826394	1930	1930	1930	1930	0
170	20241223	163200	150826394	1930	1930	1930	1930	0
171	20241223	163100	150826394	1930	1930	1930	1930	0
172	20241223	163000	150826394	1930	1930	1930	1930	0
173	20241223	162900	150826394	1930	1930	1930	1930	0
174	20241223	162800	150826394	1930	1930	1930	1930	0
175	20241223	162700	150826394	1930	1930	1930	1930	0
176	20241223	162600	150826394	1930	1930	1930	1930	0
177	20241223	162500	150826394	1930	1930	1930	1930	0
178	20241223	162400	150826394	1930	1930	1930	1930	0
179	20241223	162300	150826394	1930	1930	1930	1930	0
180	20241223	162200	150826394	1930	1930	1930	1930	0
181	20241223	162100	150826394	1930	1930	1930	1930	0
182	20241223	162000	150826394	1930	1930	1930	1930	1470
183	20241223	161900	150826394	1930	1930	1930	1930	0
184	20241223	161800	150826394	1930	1930	1930	1930	0
185	20241223	161700	150826394	1930	1930	1930	1930	0
186	20241223	161600	150826394	1930	1930	1930	1930	0
187	20241223	161500	150826394	1930	1930	1930	1930	0
188	20241223	161400	150826394	1930	1930	1930	1930	0
189	20241223	161300	150826394	1930	1930	1930	1930	0
190	20241223	161200	150826394	1930	1930	1930	1930	0
191	20241223	161100	150826394	1930	1930	1930	1930	0
192	20241223	161000	150826394	1930	1930	1930	1930	0
193	20241223	160900	150826394	1930	1930	1930	1930	0
194	20241223	160800	150826394	1930	1930	1930	1930	0
195	20241223	160700	150826394	1930	1930	1930	1930	0
196	20241223	160600	150826394	1930	1930	1930	1930	0
197	20241223	160500	150826394	1930	1930	1930	1930	0
198	20241223	160400	150826394	1930	1930	1930	1930	0
199	20241223	160300	150826394	1930	1930	1930	1930	0
200	20241223	160200	150826394	1930	1930	1930	1930	0
201	20241223	160100	150826394	1930	1930	1930	1930	0
202	20241223	160000	150826394	1930	1930	1930	1930	0
203	20241223	155900	150826394	1930	1930	1930	1930	0
204	20241223	155800	150826394	1930	1930	1930	1930	0
205	20241223	155700	150826394	1930	1930	1930	1930	0
206	20241223	155600	150826394	1930	1930	1930	1930	0
207	20241223	155500	150826394	1930	1930	1930	1930	0
208	20241223	155400	150826394	1930	1930	1930	1930	0
209	20241223	155300	150826394	1930	1930	1930	1930	0
210	20241223	155200	150826394	1930	1930	1930	1930	0
211	20241223	155100	150826394	1930	1930	1930	1930	0
212	20241223	155000	150826394	1930	1930	1930	1930	1470
213	20241223	154900	150826394	1930	1930	1930	1930	0
214	20241223	154800	150826394	1930	1930	1930	1930	0
215	20241223	154700	150826394	1930	1930	1930	1930	0
216	20241223	154600	150826394	1930	1930	1930	1930	0
217	20241223	154500	150826394	1930	1930	1930	1930	0
218	20241223	154400	150826394	1930	1930	1930	1930	0
219	20241223	154300	150826394	1930	1930	1930	1930	0
220	20241223	154200	150826394	1930	1930	1930	1930	0
221	20241223	154100	150826394	1930	1930	1930	1930	0
222	20241223	154000	150826394	1930	1930	1930	1930	0
223	20241223	153900	150826394	1930	1930	1930	1930	0
224	20241223	153800	150826394	1930	1930	1930	1930	0
225	20241223	153700	150826394	1930	1930	1930	1930	0
226	20241223	153600	150826394	1930	1930	1930	1930	0
227	20241223	153500	150826394	1930	1930	1930	1930	0
228	20241223	153400	150826394	1930	1930	1930	1930	0
229	20241223	153300	150826394	1930	1930	1930	1930	0
230	20241223	153200	150826394	1930	1930	1930	1930	0
231	20241223	153100	150826394	1930	1930	1930	1930	0
232	20241223	153000	150826394	1930	1930	1930	1930	1470
233	20241223	152900	147989294	1930	1930	1930	1930	0
234	20241223	152800	147989294	1930	1930	1930	1930	0
235	20241223	152700	147989294	1930	1930	1930	1930	0
236	20241223	152600	147989294	1930	1930	1930	1930	0
237	20241223	152500	147989294	1930	1930	1930	1930	0
238	20241223	152400	147989294	1930	1930	1930	1930	0
239	20241223	152300	147989294	1930	1930	1930	1930	0
240	20241223	152200	147989294	1930	1930	1930	1930	0
241	20241223	152100	147989294	1930	1930	1930	1930	0
242	20241223	152000	147989294	1930	1930	1930	1930	0
243	20241223	151900	147989294	1930	1938	1938	1930	1274
244	20241223	151800	145520874	1930	1930	1930	1930	255
245	20241223	151700	145028724	1938	1938	1938	1938	0
246	20241223	151600	145028724	1938	1938	1938	1938	161
247	20241223	151500	144716706	1930	1930	1930	1930	147
248	20241223	151400	144432996	1930	1930	1930	1930	0
249	20241223	151300	144432996	1930	1933	1933	1930	1190
250	20241223	151200	142133187	1933	1940	1940	1933	602
251	20241223	151100	140968807	1940	1940	1940	1940	0
252	20241223	151000	140968807	1940	1940	1940	1940	0
253	20241223	150900	140968807	1940	1940	1940	1940	0
254	20241223	150800	140968807	1940	1940	1940	1940	0
255	20241223	150700	140968807	1940	1940	1940	1940	0
256	20241223	150600	140968807	1940	1940	1940	1940	0
257	20241223	150500	140968807	1940	1940	1940	1940	146
258	20241223	150400	140685567	1932	1932	1932	1932	0
259	20241223	150300	140685567	1932	1932	1932	1932	0
260	20241223	150200	140685567	1932	1932	1932	1932	10
261	20241223	150100	140666247	1940	1940	1940	1940	0
262	20241223	150000	140666247	1940	1940	1940	1940	0
263	20241223	145900	140666247	1940	1940	1940	1940	0
264	20241223	145800	140666247	1940	1940	1940	1940	1000
265	20241223	145700	138726247	1940	1940	1940	1940	1012
266	20241223	145600	136762967	1940	1940	1940	1940	0
267	20241223	145500	136762967	1940	1940	1940	1940	0
268	20241223	145400	136762967	1940	1940	1940	1940	0
269	20241223	145300	136762967	1940	1941	1941	1940	1192
270	20241223	145200	134450485	1941	1931	1941	1931	2200
271	20241223	145100	130190285	1931	1931	1931	1931	1000
272	20241223	145000	128259285	1931	1932	1932	1931	1000
273	20241223	144900	126328260	1937	1937	1937	1937	15
274	20241223	144800	126299205	1932	1932	1932	1932	0
275	20241223	144700	126299205	1932	1931	1932	1931	923
276	20241223	144600	124516497	1931	1931	1931	1931	1000
277	20241223	144500	122585497	1932	1932	1932	1932	0
278	20241223	144400	122585497	1932	1933	1933	1932	764
279	20241223	144300	121108831	1940	1940	1940	1940	0
280	20241223	144200	121108831	1940	1940	1940	1940	0
281	20241223	144100	121108831	1940	1940	1940	1940	0
282	20241223	144000	121108831	1940	1940	1940	1940	202
283	20241223	143900	120716951	1941	1941	1941	1941	0
284	20241223	143800	120716951	1941	1941	1941	1941	0
285	20241223	143700	120716951	1941	1941	1941	1941	0
286	20241223	143600	120716951	1941	1941	1941	1941	0
287	20241223	143500	120716951	1941	1941	1941	1941	0
288	20241223	143400	120716951	1941	1941	1941	1941	0
289	20241223	143300	120716951	1941	1941	1941	1941	0
290	20241223	143200	120716951	1941	1941	1941	1941	0
291	20241223	143100	120716951	1941	1941	1941	1941	0
292	20241223	143000	120716951	1941	1941	1941	1941	0
293	20241223	142900	120716951	1941	1941	1941	1941	0
294	20241223	142800	120716951	1941	1941	1941	1941	0
295	20241223	142700	120716951	1941	1941	1941	1941	0
296	20241223	142600	120716951	1941	1941	1941	1941	0
297	20241223	142500	120716951	1941	1941	1941	1941	0
298	20241223	142400	120716951	1941	1941	1941	1941	0
299	20241223	142300	120716951	1941	1941	1941	1941	0
300	20241223	142200	120716951	1941	1941	1941	1941	243
301	20241223	142100	120245288	1941	1941	1941	1941	20
302	20241223	142000	120206468	1933	1933	1933	1933	0
303	20241223	141900	120206468	1933	1933	1933	1933	0
304	20241223	141800	120206468	1933	1933	1933	1933	5
305	20241223	141700	120196803	1933	1933	1933	1933	0
306	20241223	141600	120196803	1933	1933	1933	1933	0
307	20241223	141500	120196803	1933	1933	1933	1933	0
308	20241223	141400	120196803	1933	1933	1933	1933	0
309	20241223	141300	120196803	1933	1933	1933	1933	0
310	20241223	141200	120196803	1933	1933	1933	1933	0
311	20241223	141100	120196803	1933	1933	1933	1933	10
312	20241223	141000	120177473	1933	1933	1933	1933	0
313	20241223	140900	120177473	1933	1933	1933	1933	0
314	20241223	140800	120177473	1933	1933	1933	1933	0
315	20241223	140700	120177473	1933	1933	1933	1933	159
316	20241223	140600	119870126	1941	1941	1941	1941	0
317	20241223	140500	119870126	1941	1941	1941	1941	0
318	20241223	140400	119870126	1941	1941	1941	1941	0
319	20241223	140300	119870126	1941	1941	1941	1941	0
320	20241223	140200	119870126	1941	1941	1941	1941	17
321	20241223	140100	119837129	1941	1941	1941	1941	0
322	20241223	140000	119837129	1941	1941	1941	1941	160
323	20241223	135900	119526569	1941	1941	1941	1941	0
324	20241223	135800	119526569	1941	1941	1941	1941	160
325	20241223	135700	119216009	1940	1940	1940	1940	0
326	20241223	135600	119216009	1940	1940	1940	1940	100
327	20241223	135500	119022009	1941	1941	1941	1941	0
328	20241223	135400	119022009	1941	1941	1941	1941	0
329	20241223	135300	119022009	1941	1941	1941	1941	0
330	20241223	135200	119022009	1941	1941	1941	1941	0
331	20241223	135100	119022009	1941	1941	1941	1941	160
332	20241223	135000	118711449	1933	1933	1933	1933	0
333	20241223	134900	118711449	1933	1933	1933	1933	0
334	20241223	134800	118711449	1933	1933	1933	1933	0
335	20241223	134700	118711449	1933	1933	1933	1933	37
336	20241223	134600	118639928	1943	1943	1943	1943	0
337	20241223	134500	118639928	1943	1943	1943	1943	0
338	20241223	134400	118639928	1943	1943	1943	1943	0
339	20241223	134300	118639928	1943	1943	1943	1943	0
340	20241223	134200	118639928	1943	1943	1943	1943	0
341	20241223	134100	118639928	1943	1943	1943	1943	5
342	20241223	134000	118630213	1933	1933	1933	1933	0
343	20241223	133900	118630213	1933	1933	1933	1933	0
344	20241223	133800	118630213	1933	1933	1933	1933	0
345	20241223	133700	118630213	1933	1933	1933	1933	0
346	20241223	133600	118630213	1933	1933	1933	1933	0
347	20241223	133500	118630213	1933	1933	1933	1933	150
348	20241223	133400	118340263	1943	1943	1943	1943	93
349	20241223	133300	118159564	1933	1933	1933	1933	0
350	20241223	133200	118159564	1933	1933	1933	1933	0
351	20241223	133100	118159564	1933	1933	1933	1933	5
352	20241223	133000	118149899	1933	1933	1933	1933	0
353	20241223	132900	118149899	1933	1933	1933	1933	150
354	20241223	132800	117859949	1943	1943	1943	1943	0
355	20241223	132700	117859949	1943	1943	1943	1933	1557
356	20241223	132600	114836248	1943	1943	1943	1943	0
357	20241223	132500	114836248	1943	1943	1943	1943	0
358	20241223	132400	114836248	1943	1943	1943	1943	4
359	20241223	132300	114828476	1933	1933	1933	1933	470
360	20241223	132200	113919966	1935	1936	1936	1933	288
361	20241223	132100	113362693	1935	1935	1935	1935	0
362	20241223	132000	113362693	1935	1935	1935	1935	0
363	20241223	131900	113362693	1935	1935	1935	1935	0
364	20241223	131800	113362693	1935	1935	1935	1935	0
365	20241223	131700	113362693	1935	1935	1935	1935	2
366	20241223	131600	113358823	1934	1934	1934	1934	0
367	20241223	131500	113358823	1934	1934	1934	1934	0
368	20241223	131400	113358823	1934	1934	1934	1934	0
369	20241223	131300	113358823	1934	1934	1934	1934	0
370	20241223	131200	113358823	1934	1934	1934	1934	0
371	20241223	131100	113358823	1934	1934	1934	1934	5
372	20241223	131000	113349153	1933	1933	1933	1933	0
373	20241223	130900	113349153	1933	1933	1933	1933	0
374	20241223	130800	113349153	1933	1933	1933	1933	0
375	20241223	130700	113349153	1933	1933	1933	1933	0
376	20241223	130600	113349153	1933	1933	1933	1933	0
377	20241223	130500	113349153	1933	1933	1933	1933	0
378	20241223	130400	113349153	1933	1933	1933	1933	0
379	20241223	130300	113349153	1933	1933	1933	1933	0
380	20241223	130200	113349153	1933	1933	1933	1933	0
381	20241223	130100	113349153	1933	1933	1933	1933	5
382	20241223	130000	113339488	1944	1944	1944	1944	0
383	20241223	125900	113339488	1944	1944	1944	1944	0
384	20241223	125800	113339488	1944	1944	1944	1944	0
385	20241223	125700	113339488	1944	1944	1944	1944	0
386	20241223	125600	113339488	1944	1944	1944	1944	1
387	20241223	125500	113337544	1933	1933	1933	1933	50
388	20241223	125400	113240894	1944	1944	1944	1944	0
389	20241223	125300	113240894	1944	1944	1944	1944	5
390	20241223	125200	113231174	1943	1943	1943	1943	0
391	20241223	125100	113231174	1943	1943	1943	1943	700
392	20241223	125000	111871074	1940	1940	1940	1940	150
393	20241223	124900	111580074	1943	1943	1943	1943	0
394	20241223	124800	111580074	1943	1943	1943	1943	0
395	20241223	124700	111580074	1943	1943	1943	1943	10
396	20241223	124600	111560644	1943	1943	1943	1943	20
397	20241223	124500	111521784	1931	1931	1931	1931	0
398	20241223	124400	111521784	1931	1931	1931	1931	0
399	20241223	124300	111521784	1931	1931	1931	1931	0
400	20241223	124200	111521784	1931	1931	1931	1931	0
401	20241223	124100	111521784	1931	1931	1931	1931	0
402	20241223	124000	111521784	1931	1931	1931	1931	0
403	20241223	123900	111521784	1931	1931	1931	1931	0
404	20241223	123800	111521784	1931	1931	1931	1931	0
405	20241223	123700	111521784	1931	1931	1931	1931	0
406	20241223	123600	111521784	1931	1931	1931	1931	1
407	20241223	123500	111519853	1931	1931	1931	1931	150
408	20241223	123400	111230203	1931	1931	1931	1931	0
409	20241223	123300	111230203	1931	1931	1931	1931	0
410	20241223	123200	111230203	1931	1933	1933	1931	2000
411	20241223	123100	107368035	1941	1941	1941	1941	0
412	20241223	123000	107368035	1941	1941	1941	1941	100
413	20241223	122900	107173935	1941	1941	1941	1941	0
414	20241223	122800	107173935	1941	1941	1941	1941	724
415	20241223	122700	105768651	1931	1931	1931	1931	0
416	20241223	122600	105768651	1931	1931	1931	1931	0
417	20241223	122500	105768651	1931	1931	1931	1931	0
418	20241223	122400	105768651	1931	1931	1931	1931	0
419	20241223	122300	105768651	1931	1931	1931	1931	1
420	20241223	122200	105766720	1941	1941	1941	1941	0
421	20241223	122100	105766720	1941	1941	1941	1941	0
422	20241223	122000	105766720	1941	1941	1941	1941	0
423	20241223	121900	105766720	1941	1941	1941	1941	0
424	20241223	121800	105766720	1941	1941	1941	1941	0
425	20241223	121700	105766720	1941	1941	1941	1941	0
426	20241223	121600	105766720	1941	1941	1941	1941	0
427	20241223	121500	105766720	1941	1941	1941	1941	1000
428	20241223	121400	103825720	1940	1940	1940	1940	0
429	20241223	121300	103825720	1940	1940	1940	1940	600
430	20241223	121200	102661720	1940	1940	1940	1940	0
431	20241223	121100	102661720	1940	1940	1940	1940	0
432	20241223	121000	102661720	1940	1940	1940	1940	0
433	20241223	120900	102661720	1940	1940	1940	1940	0
434	20241223	120800	102661720	1940	1940	1940	1940	0
435	20241223	120700	102661720	1940	1937	1940	1937	4522
436	20241223	120600	93896143	1926	1926	1926	1926	0
437	20241223	120500	93896143	1926	1926	1926	1926	350
438	20241223	120400	93222043	1935	1935	1935	1935	0
439	20241223	120300	93222043	1935	1935	1935	1935	100
440	20241223	120200	93028543	1935	1935	1935	1935	885
441	20241223	120100	91316068	1937	1935	1937	1935	4104
442	20241223	120000	83370494	1935	1935	1935	1935	60
443	20241223	115900	83254394	1935	1935	1935	1935	0
444	20241223	115800	83254394	1935	1934	1935	1934	197
445	20241223	115700	82873200	1932	1932	1932	1932	415
446	20241223	115600	82071420	1926	1926	1926	1926	100
447	20241223	115500	81878820	1933	1933	1933	1933	0
448	20241223	115400	81878820	1933	1933	1933	1933	0
449	20241223	115300	81878820	1933	1933	1933	1933	0
450	20241223	115200	81878820	1933	1933	1933	1933	0
451	20241223	115100	81878820	1933	1933	1933	1933	20
452	20241223	115000	81840160	1933	1933	1933	1933	0
453	20241223	114900	81840160	1933	1933	1933	1933	0
454	20241223	114800	81840160	1933	1933	1933	1933	0
455	20241223	114700	81840160	1933	1933	1933	1933	0
456	20241223	114600	81840160	1933	1933	1933	1933	1500
457	20241223	114500	78940660	1925	1925	1925	1925	0
458	20241223	114400	78940660	1925	1925	1925	1925	0
459	20241223	114300	78940660	1925	1925	1925	1925	0
460	20241223	114200	78940660	1925	1925	1925	1925	0
461	20241223	114100	78940660	1925	1925	1925	1925	0
462	20241223	114000	78940660	1925	1925	1925	1925	140
463	20241223	113900	78671160	1925	1925	1925	1925	0
464	20241223	113800	78671160	1925	1925	1925	1925	1330
465	20241223	113700	76110910	1925	1925	1925	1925	0
466	20241223	113600	76110910	1925	1925	1925	1925	0
467	20241223	113500	76110910	1925	1925	1925	1925	0
468	20241223	113400	76110910	1925	1925	1925	1925	51
469	20241223	113300	76012735	1936	1936	1936	1936	0
470	20241223	113200	76012735	1936	1936	1936	1936	1537
471	20241223	113100	73037103	1936	1925	1936	1925	201
472	20241223	113000	72649617	1925	1925	1925	1925	92
473	20241223	112900	72472517	1925	1925	1925	1925	400
474	20241223	112800	71702517	1925	1925	1925	1925	0
475	20241223	112700	71702517	1925	1925	1925	1925	1
476	20241223	112600	71700592	1937	1937	1937	1937	0
477	20241223	112500	71700592	1937	1937	1937	1937	0
478	20241223	112400	71700592	1937	1937	1937	1937	0
479	20241223	112300	71700592	1937	1937	1937	1937	0
480	20241223	112200	71700592	1937	1937	1937	1937	100
481	20241223	112100	71506892	1924	1924	1924	1924	0
482	20241223	112000	71506892	1924	1924	1924	1924	0
483	20241223	111900	71506892	1924	1924	1924	1924	0
484	20241223	111800	71506892	1924	1924	1924	1924	0
485	20241223	111700	71506892	1924	1924	1924	1924	0
486	20241223	111600	71506892	1924	1924	1924	1924	0
487	20241223	111500	71506892	1924	1924	1924	1924	0
488	20241223	111400	71506892	1924	1924	1924	1924	0
489	20241223	111300	71506892	1924	1924	1924	1924	0
490	20241223	111200	71506892	1924	1924	1924	1924	0
491	20241223	111100	71506892	1924	1924	1924	1924	0
492	20241223	111000	71506892	1924	1924	1924	1924	0
493	20241223	110900	71506892	1924	1924	1924	1924	0
494	20241223	110800	71506892	1924	1924	1924	1924	4
495	20241223	110700	71499196	1924	1924	1924	1924	0
496	20241223	110600	71499196	1924	1924	1924	1924	0
497	20241223	110500	71499196	1924	1924	1924	1924	0
498	20241223	110400	71499196	1924	1924	1924	1924	0
499	20241223	110300	71499196	1924	1924	1924	1924	0
500	20241223	110200	71499196	1924	1924	1924	1924	0
501	20241223	110100	71499196	1924	1924	1924	1924	0
502	20241223	110000	71499196	1924	1926	1926	1924	23
503	20241223	105900	71454940	1927	1927	1927	1927	20
504	20241223	105800	71416400	1928	1928	1928	1928	1036
505	20241223	105700	69418992	1929	1929	1929	1929	40
506	20241223	105600	69341832	1929	1929	1929	1929	0
507	20241223	105500	69341832	1929	1929	1929	1929	0
508	20241223	105400	69341832	1929	1929	1929	1929	0
509	20241223	105300	69341832	1929	1929	1929	1929	0
510	20241223	105200	69341832	1929	1929	1929	1929	1076
511	20241223	105100	67266228	1923	1923	1923	1923	0
512	20241223	105000	67266228	1923	1923	1923	1923	0
513	20241223	104900	67266228	1923	1923	1923	1923	0
514	20241223	104800	67266228	1923	1924	1924	1923	104
515	20241223	104700	67066160	1930	1930	1930	1930	355
516	20241223	104600	66381010	1930	1930	1930	1930	0
517	20241223	104500	66381010	1930	1930	1930	1930	0
518	20241223	104400	66381010	1930	1930	1930	1930	6
519	20241223	104300	66369430	1931	1930	1931	1930	3367
520	20241223	104200	59868153	1929	1925	1929	1925	791
521	20241223	104100	58342458	1925	1925	1925	1925	9
522	20241223	104000	58325133	1925	1924	1925	1924	140
523	20241223	103900	58055692	1923	1923	1923	1923	50
524	20241223	103800	57959542	1924	1919	1924	1915	1845
525	20241223	103700	54423640	1929	1929	1929	1929	0
526	20241223	103600	54423640	1929	1929	1929	1929	0
527	20241223	103500	54423640	1929	1929	1929	1929	0
528	20241223	103400	54423640	1929	1929	1929	1929	163
529	20241223	103300	54109213	1918	1918	1918	1918	0
530	20241223	103200	54109213	1918	1918	1918	1918	0
531	20241223	103100	54109213	1918	1918	1918	1918	0
532	20241223	103000	54109213	1918	1918	1918	1918	84
533	20241223	102900	53948101	1929	1929	1929	1929	0
534	20241223	102800	53948101	1929	1929	1929	1929	0
535	20241223	102700	53948101	1929	1929	1929	1929	0
536	20241223	102600	53948101	1929	1929	1929	1929	0
537	20241223	102500	53948101	1929	1929	1929	1929	103
538	20241223	102400	53749414	1929	1929	1929	1929	0
539	20241223	102300	53749414	1929	1929	1929	1929	66
540	20241223	102200	53622100	1918	1918	1918	1918	0
541	20241223	102100	53622100	1918	1918	1918	1918	0
542	20241223	102000	53622100	1918	1920	1920	1918	300
543	20241223	101900	53046670	1918	1918	1918	1918	0
544	20241223	101800	53046670	1918	1918	1918	1918	1
545	20241223	101700	53044752	1918	1930	1930	1918	1665
546	20241223	101600	49842954	1930	1930	1930	1930	0
547	20241223	101500	49842954	1930	1930	1930	1930	0
548	20241223	101400	49842954	1930	1930	1930	1930	0
549	20241223	101300	49842954	1930	1918	1930	1918	21
550	20241223	101200	49802664	1930	1930	1930	1930	1
551	20241223	101100	49800734	1918	1918	1918	1918	0
552	20241223	101000	49800734	1918	1918	1918	1918	0
553	20241223	100900	49800734	1918	1918	1918	1918	0
554	20241223	100800	49800734	1918	1918	1918	1918	0
555	20241223	100700	49800734	1918	1918	1918	1918	0
556	20241223	100600	49800734	1918	1918	1918	1918	932
557	20241223	100500	48013158	1918	1918	1918	1918	310
558	20241223	100400	47418578	1918	1918	1918	1918	0
559	20241223	100300	47418578	1918	1919	1919	1918	60
560	20241223	100200	47303497	1917	1917	1917	1917	0
561	20241223	100100	47303497	1917	1917	1917	1917	947
562	20241223	100000	45488098	1921	1921	1921	1921	0
563	20241223	095900	45488098	1921	1921	1921	1921	0
564	20241223	095800	45488098	1921	1921	1921	1921	0
565	20241223	095700	45488098	1921	1921	1921	1921	0
566	20241223	095600	45488098	1921	1922	1922	1920	2247
567	20241223	095500	41172525	1922	1922	1922	1922	1000
568	20241223	095400	39250525	1922	1922	1922	1922	37
569	20241223	095300	39179411	1922	1922	1922	1922	174
570	20241223	095200	38844983	1930	1930	1930	1930	0
571	20241223	095100	38844983	1930	1930	1930	1930	1
572	20241223	095000	38843053	1930	1930	1930	1930	2
573	20241223	094900	38839193	1930	1930	1930	1930	0
574	20241223	094800	38839193	1930	1930	1930	1930	0
575	20241223	094700	38839193	1930	1930	1930	1930	2
576	20241223	094600	38835333	1930	1930	1930	1930	8
577	20241223	094500	38819893	1930	1930	1930	1930	0
578	20241223	094400	38819893	1930	1930	1930	1930	1170
579	20241223	094300	36561793	1930	1930	1930	1930	3
580	20241223	094200	36556003	1931	1931	1931	1931	0
581	20241223	094100	36556003	1931	1931	1931	1931	0
582	20241223	094000	36556003	1931	1931	1931	1931	0
583	20241223	093900	36556003	1931	1931	1931	1931	0
584	20241223	093800	36556003	1931	1925	1931	1925	1141
585	20241223	093700	34353332	1921	1921	1921	1921	0
586	20241223	093600	34353332	1921	1921	1921	1921	0
587	20241223	093500	34353332	1921	1921	1921	1921	0
588	20241223	093400	34353332	1921	1921	1921	1921	1
589	20241223	093300	34351411	1931	1921	1931	1921	27
590	20241223	093200	34299294	1925	1925	1925	1925	0
591	20241223	093100	34299294	1925	1937	1937	1925	8911
592	20241223	093000	17099990	1937	1937	1937	1937	0
593	20241223	092900	17099990	1937	1936	1940	1936	35
594	20241223	092800	17032135	1941	1943	1943	1941	23
595	20241223	092700	16987472	1945	1945	1945	1945	0
596	20241223	092600	16987472	1945	1945	1945	1945	1
597	20241223	092500	16985527	1945	1945	1945	1945	0
598	20241223	092400	16985527	1945	1945	1945	1945	0
599	20241223	092300	16985527	1945	1945	1945	1937	320
600	20241223	092200	16365527	1947	1947	1947	1947	0
601	20241223	092100	16365527	1947	1947	1947	1947	0
602	20241223	092000	16365527	1947	1947	1947	1947	2
603	20241223	091900	16361633	1948	1940	1948	1940	121
604	20241223	091800	16126885	1948	1948	1948	1948	2
605	20241223	091700	16122989	1948	1946	1948	1946	17
606	20241223	091600	16089875	1948	1948	1948	1948	683
607	20241223	091500	14759391	1949	1949	1949	1949	49
608	20241223	091400	14663890	1949	1949	1949	1949	179
609	20241223	091300	14315019	1948	1948	1949	1948	230
610	20241223	091200	13866913	1948	1949	1949	1948	94
611	20241223	091100	13683772	1949	1950	1950	1949	81
612	20241223	091000	13525869	1948	1946	1948	1946	1166
613	20241223	090900	11256334	1946	1946	1946	1946	52
614	20241223	090800	11155142	1947	1947	1947	1947	0
615	20241223	090700	11155142	1947	1945	1947	1944	635
616	20241223	090600	9919377	1945	1944	1945	1944	1115
617	20241223	090500	7751597	1944	1932	1944	1930	1873
618	20241223	090400	4131669	1931	1931	1931	1931	0
619	20241223	090300	4131669	1931	1931	1931	1931	771
620	20241223	090200	2642868	1931	1931	1931	1931	673
621	20241223	090100	1343305	1945	1945	1945	1945	0
622	20241223	090000	1343305	1945	1930	1946	1930	694