KissMeData/382480/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	213000	107699656	1933	1933	1933	1933	392
3	20241220	212900	107699656	1933	1933	1933	1933	0
4	20241220	212800	107699656	1933	1933	1933	1933	0
5	20241220	212700	107699656	1933	1933	1933	1933	0
6	20241220	212600	107699656	1933	1933	1933	1933	0
7	20241220	212500	107699656	1933	1933	1933	1933	0
8	20241220	212400	107699656	1933	1933	1933	1933	0
9	20241220	212300	107699656	1933	1933	1933	1933	0
10	20241220	212200	107699656	1933	1933	1933	1933	0
11	20241220	212100	107699656	1933	1933	1933	1933	0
12	20241220	212000	107699656	1933	1933	1933	1933	0
13	20241220	211900	107699656	1933	1933	1933	1933	0
14	20241220	211800	107699656	1933	1933	1933	1933	0
15	20241220	211700	107699656	1933	1933	1933	1933	0
16	20241220	211600	107699656	1933	1933	1933	1933	0
17	20241220	211500	107699656	1933	1933	1933	1933	0
18	20241220	211400	107699656	1933	1933	1933	1933	0
19	20241220	211300	107699656	1933	1933	1933	1933	0
20	20241220	211200	107699656	1933	1933	1933	1933	0
21	20241220	211100	107699656	1933	1933	1933	1933	0
22	20241220	211000	107699656	1933	1933	1933	1933	0
23	20241220	210900	107699656	1933	1933	1933	1933	0
24	20241220	210800	107699656	1933	1933	1933	1933	0
25	20241220	210700	107699656	1933	1933	1933	1933	0
26	20241220	210600	107699656	1933	1933	1933	1933	0
27	20241220	210500	107699656	1933	1933	1933	1933	0
28	20241220	210400	107699656	1933	1933	1933	1933	0
29	20241220	210300	107699656	1933	1933	1933	1933	0
30	20241220	210200	107699656	1933	1933	1933	1933	0
31	20241220	210100	107699656	1933	1933	1933	1933	0
32	20241220	210000	107699656	1933	1933	1933	1933	392
33	20241220	205900	107699656	1933	1933	1933	1933	0
34	20241220	205800	107699656	1933	1933	1933	1933	0
35	20241220	205700	107699656	1933	1933	1933	1933	0
36	20241220	205600	107699656	1933	1933	1933	1933	0
37	20241220	205500	107699656	1933	1933	1933	1933	0
38	20241220	205400	107699656	1933	1933	1933	1933	0
39	20241220	205300	107699656	1933	1933	1933	1933	0
40	20241220	205200	107699656	1933	1933	1933	1933	0
41	20241220	205100	107699656	1933	1933	1933	1933	0
42	20241220	205000	107699656	1933	1933	1933	1933	0
43	20241220	204900	107699656	1933	1933	1933	1933	0
44	20241220	204800	107699656	1933	1933	1933	1933	0
45	20241220	204700	107699656	1933	1933	1933	1933	0
46	20241220	204600	107699656	1933	1933	1933	1933	0
47	20241220	204500	107699656	1933	1933	1933	1933	0
48	20241220	204400	107699656	1933	1933	1933	1933	0
49	20241220	204300	107699656	1933	1933	1933	1933	0
50	20241220	204200	107699656	1933	1933	1933	1933	0
51	20241220	204100	107699656	1933	1933	1933	1933	0
52	20241220	204000	107699656	1933	1933	1933	1933	0
53	20241220	203900	107699656	1933	1933	1933	1933	0
54	20241220	203800	107699656	1933	1933	1933	1933	0
55	20241220	203700	107699656	1933	1933	1933	1933	0
56	20241220	203600	107699656	1933	1933	1933	1933	0
57	20241220	203500	107699656	1933	1933	1933	1933	0
58	20241220	203400	107699656	1933	1933	1933	1933	0
59	20241220	203300	107699656	1933	1933	1933	1933	0
60	20241220	203200	107699656	1933	1933	1933	1933	0
61	20241220	203100	107699656	1933	1933	1933	1933	0
62	20241220	203000	107699656	1933	1933	1933	1933	392
63	20241220	202900	107699656	1933	1933	1933	1933	0
64	20241220	202800	107699656	1933	1933	1933	1933	0
65	20241220	202700	107699656	1933	1933	1933	1933	0
66	20241220	202600	107699656	1933	1933	1933	1933	0
67	20241220	202500	107699656	1933	1933	1933	1933	0
68	20241220	202400	107699656	1933	1933	1933	1933	0
69	20241220	202300	107699656	1933	1933	1933	1933	0
70	20241220	202200	107699656	1933	1933	1933	1933	0
71	20241220	202100	107699656	1933	1933	1933	1933	0
72	20241220	202000	107699656	1933	1933	1933	1933	0
73	20241220	201900	107699656	1933	1933	1933	1933	0
74	20241220	201800	107699656	1933	1933	1933	1933	0
75	20241220	201700	107699656	1933	1933	1933	1933	0
76	20241220	201600	107699656	1933	1933	1933	1933	0
77	20241220	201500	107699656	1933	1933	1933	1933	0
78	20241220	201400	107699656	1933	1933	1933	1933	0
79	20241220	201300	107699656	1933	1933	1933	1933	0
80	20241220	201200	107699656	1933	1933	1933	1933	0
81	20241220	201100	107699656	1933	1933	1933	1933	0
82	20241220	201000	107699656	1933	1933	1933	1933	0
83	20241220	200900	107699656	1933	1933	1933	1933	0
84	20241220	200800	107699656	1933	1933	1933	1933	0
85	20241220	200700	107699656	1933	1933	1933	1933	0
86	20241220	200600	107699656	1933	1933	1933	1933	0
87	20241220	200500	107699656	1933	1933	1933	1933	0
88	20241220	200400	107699656	1933	1933	1933	1933	0
89	20241220	200300	107699656	1933	1933	1933	1933	0
90	20241220	200200	107699656	1933	1933	1933	1933	0
91	20241220	200100	107699656	1933	1933	1933	1933	0
92	20241220	200000	107699656	1933	1933	1933	1933	392
93	20241220	195900	107699656	1933	1933	1933	1933	0
94	20241220	195800	107699656	1933	1933	1933	1933	0
95	20241220	195700	107699656	1933	1933	1933	1933	0
96	20241220	195600	107699656	1933	1933	1933	1933	0
97	20241220	195500	107699656	1933	1933	1933	1933	0
98	20241220	195400	107699656	1933	1933	1933	1933	0
99	20241220	195300	107699656	1933	1933	1933	1933	0
100	20241220	195200	107699656	1933	1933	1933	1933	0
101	20241220	195100	107699656	1933	1933	1933	1933	0
102	20241220	195000	107699656	1933	1933	1933	1933	0
103	20241220	194900	107699656	1933	1933	1933	1933	0
104	20241220	194800	107699656	1933	1933	1933	1933	0
105	20241220	194700	107699656	1933	1933	1933	1933	0
106	20241220	194600	107699656	1933	1933	1933	1933	0
107	20241220	194500	107699656	1933	1933	1933	1933	0
108	20241220	194400	107699656	1933	1933	1933	1933	0
109	20241220	194300	107699656	1933	1933	1933	1933	0
110	20241220	194200	107699656	1933	1933	1933	1933	0
111	20241220	194100	107699656	1933	1933	1933	1933	0
112	20241220	194000	107699656	1933	1933	1933	1933	0
113	20241220	193900	107699656	1933	1933	1933	1933	0
114	20241220	193800	107699656	1933	1933	1933	1933	0
115	20241220	193700	107699656	1933	1933	1933	1933	0
116	20241220	193600	107699656	1933	1933	1933	1933	0
117	20241220	193500	107699656	1933	1933	1933	1933	0
118	20241220	193400	107699656	1933	1933	1933	1933	0
119	20241220	193300	107699656	1933	1933	1933	1933	0
120	20241220	193200	107699656	1933	1933	1933	1933	0
121	20241220	193100	107699656	1933	1933	1933	1933	0
122	20241220	193000	107699656	1933	1933	1933	1933	392
123	20241220	192900	107699656	1933	1933	1933	1933	0
124	20241220	192800	107699656	1933	1933	1933	1933	0
125	20241220	192700	107699656	1933	1933	1933	1933	0
126	20241220	192600	107699656	1933	1933	1933	1933	0
127	20241220	192500	107699656	1933	1933	1933	1933	0
128	20241220	192400	107699656	1933	1933	1933	1933	0
129	20241220	192300	107699656	1933	1933	1933	1933	0
130	20241220	192200	107699656	1933	1933	1933	1933	0
131	20241220	192100	107699656	1933	1933	1933	1933	0
132	20241220	192000	107699656	1933	1933	1933	1933	0
133	20241220	191900	107699656	1933	1933	1933	1933	0
134	20241220	191800	107699656	1933	1933	1933	1933	0
135	20241220	191700	107699656	1933	1933	1933	1933	0
136	20241220	191600	107699656	1933	1933	1933	1933	0
137	20241220	191500	107699656	1933	1933	1933	1933	0
138	20241220	191400	107699656	1933	1933	1933	1933	0
139	20241220	191300	107699656	1933	1933	1933	1933	0
140	20241220	191200	107699656	1933	1933	1933	1933	0
141	20241220	191100	107699656	1933	1933	1933	1933	0
142	20241220	191000	107699656	1933	1933	1933	1933	0
143	20241220	190900	107699656	1933	1933	1933	1933	0
144	20241220	190800	107699656	1933	1933	1933	1933	0
145	20241220	190700	107699656	1933	1933	1933	1933	0
146	20241220	190600	107699656	1933	1933	1933	1933	0
147	20241220	190500	107699656	1933	1933	1933	1933	0
148	20241220	190400	107699656	1933	1933	1933	1933	0
149	20241220	190300	107699656	1933	1933	1933	1933	0
150	20241220	190200	107699656	1933	1933	1933	1933	0
151	20241220	190100	107699656	1933	1933	1933	1933	0
152	20241220	190000	107699656	1933	1933	1933	1933	392
153	20241220	185900	107699656	1933	1933	1933	1933	0
154	20241220	185800	107699656	1933	1933	1933	1933	0
155	20241220	185700	107699656	1933	1933	1933	1933	0
156	20241220	185600	107699656	1933	1933	1933	1933	0
157	20241220	185500	107699656	1933	1933	1933	1933	0
158	20241220	185400	107699656	1933	1933	1933	1933	0
159	20241220	185300	107699656	1933	1933	1933	1933	0
160	20241220	185200	107699656	1933	1933	1933	1933	0
161	20241220	185100	107699656	1933	1933	1933	1933	0
162	20241220	185000	107699656	1933	1933	1933	1933	0
163	20241220	184900	107699656	1933	1933	1933	1933	0
164	20241220	184800	107699656	1933	1933	1933	1933	0
165	20241220	184700	107699656	1933	1933	1933	1933	0
166	20241220	184600	107699656	1933	1933	1933	1933	0
167	20241220	184500	107699656	1933	1933	1933	1933	0
168	20241220	184400	107699656	1933	1933	1933	1933	0
169	20241220	184300	107699656	1933	1933	1933	1933	0
170	20241220	184200	107699656	1933	1933	1933	1933	0
171	20241220	184100	107699656	1933	1933	1933	1933	0
172	20241220	184000	107699656	1933	1933	1933	1933	0
173	20241220	183900	107699656	1933	1933	1933	1933	0
174	20241220	183800	107699656	1933	1933	1933	1933	0
175	20241220	183700	107699656	1933	1933	1933	1933	0
176	20241220	183600	107699656	1933	1933	1933	1933	0
177	20241220	183500	107699656	1933	1933	1933	1933	0
178	20241220	183400	107699656	1933	1933	1933	1933	0
179	20241220	183300	107699656	1933	1933	1933	1933	0
180	20241220	183200	107699656	1933	1933	1933	1933	0
181	20241220	183100	107699656	1933	1933	1933	1933	0
182	20241220	183000	107699656	1933	1933	1933	1933	392
183	20241220	182900	107699656	1933	1933	1933	1933	0
184	20241220	182800	107699656	1933	1933	1933	1933	0
185	20241220	182700	107699656	1933	1933	1933	1933	0
186	20241220	182600	107699656	1933	1933	1933	1933	0
187	20241220	182500	107699656	1933	1933	1933	1933	0
188	20241220	182400	107699656	1933	1933	1933	1933	0
189	20241220	182300	107699656	1933	1933	1933	1933	0
190	20241220	182200	107699656	1933	1933	1933	1933	0
191	20241220	182100	107699656	1933	1933	1933	1933	0
192	20241220	182000	107699656	1933	1933	1933	1933	0
193	20241220	181900	107699656	1933	1933	1933	1933	0
194	20241220	181800	107699656	1933	1933	1933	1933	0
195	20241220	181700	107699656	1933	1933	1933	1933	0
196	20241220	181600	107699656	1933	1933	1933	1933	0
197	20241220	181500	107699656	1933	1933	1933	1933	0
198	20241220	181400	107699656	1933	1933	1933	1933	0
199	20241220	181300	107699656	1933	1933	1933	1933	0
200	20241220	181200	107699656	1933	1933	1933	1933	0
201	20241220	181100	107699656	1933	1933	1933	1933	0
202	20241220	181000	107699656	1933	1933	1933	1933	0
203	20241220	180900	107699656	1933	1933	1933	1933	0
204	20241220	180800	107699656	1933	1933	1933	1933	0
205	20241220	180700	107699656	1933	1933	1933	1933	0
206	20241220	180600	107699656	1933	1933	1933	1933	0
207	20241220	180500	107699656	1933	1933	1933	1933	0
208	20241220	180400	107699656	1933	1933	1933	1933	0
209	20241220	180300	107699656	1933	1933	1933	1933	0
210	20241220	180200	107699656	1933	1933	1933	1933	0
211	20241220	180100	107699656	1933	1933	1933	1933	0
212	20241220	180000	107699656	1933	1933	1933	1933	392
213	20241220	175900	107699656	1933	1933	1933	1933	0
214	20241220	175800	107699656	1933	1933	1933	1933	0
215	20241220	175700	107699656	1933	1933	1933	1933	0
216	20241220	175600	107699656	1933	1933	1933	1933	0
217	20241220	175500	107699656	1933	1933	1933	1933	0
218	20241220	175400	107699656	1933	1933	1933	1933	0
219	20241220	175300	107699656	1933	1933	1933	1933	0
220	20241220	175200	107699656	1933	1933	1933	1933	0
221	20241220	175100	107699656	1933	1933	1933	1933	0
222	20241220	175000	107699656	1933	1933	1933	1933	0
223	20241220	174900	107699656	1933	1933	1933	1933	0
224	20241220	174800	107699656	1933	1933	1933	1933	0
225	20241220	174700	107699656	1933	1933	1933	1933	0
226	20241220	174600	107699656	1933	1933	1933	1933	0
227	20241220	174500	107699656	1933	1933	1933	1933	0
228	20241220	174400	107699656	1933	1933	1933	1933	0
229	20241220	174300	107699656	1933	1933	1933	1933	0
230	20241220	174200	107699656	1933	1933	1933	1933	0
231	20241220	174100	107699656	1933	1933	1933	1933	0
232	20241220	174000	107699656	1933	1933	1933	1933	0
233	20241220	173900	107699656	1933	1933	1933	1933	0
234	20241220	173800	107699656	1933	1933	1933	1933	0
235	20241220	173700	107699656	1933	1933	1933	1933	0
236	20241220	173600	107699656	1933	1933	1933	1933	0
237	20241220	173500	107699656	1933	1933	1933	1933	0
238	20241220	173400	107699656	1933	1933	1933	1933	0
239	20241220	173300	107699656	1933	1933	1933	1933	0
240	20241220	173200	107699656	1933	1933	1933	1933	0
241	20241220	173100	107699656	1933	1933	1933	1933	0
242	20241220	173000	107699656	1933	1933	1933	1933	392
243	20241220	172900	107699656	1933	1933	1933	1933	0
244	20241220	172800	107699656	1933	1933	1933	1933	0
245	20241220	172700	107699656	1933	1933	1933	1933	0
246	20241220	172600	107699656	1933	1933	1933	1933	0
247	20241220	172500	107699656	1933	1933	1933	1933	0
248	20241220	172400	107699656	1933	1933	1933	1933	0
249	20241220	172300	107699656	1933	1933	1933	1933	0
250	20241220	172200	107699656	1933	1933	1933	1933	0
251	20241220	172100	107699656	1933	1933	1933	1933	0
252	20241220	172000	107699656	1933	1933	1933	1933	0
253	20241220	171900	107699656	1933	1933	1933	1933	0
254	20241220	171800	107699656	1933	1933	1933	1933	0
255	20241220	171700	107699656	1933	1933	1933	1933	0
256	20241220	171600	107699656	1933	1933	1933	1933	0
257	20241220	171500	107699656	1933	1933	1933	1933	0
258	20241220	171400	107699656	1933	1933	1933	1933	0
259	20241220	171300	107699656	1933	1933	1933	1933	0
260	20241220	171200	107699656	1933	1933	1933	1933	0
261	20241220	171100	107699656	1933	1933	1933	1933	0
262	20241220	171000	107699656	1933	1933	1933	1933	0
263	20241220	170900	107699656	1933	1933	1933	1933	0
264	20241220	170800	107699656	1933	1933	1933	1933	0
265	20241220	170700	107699656	1933	1933	1933	1933	0
266	20241220	170600	107699656	1933	1933	1933	1933	0
267	20241220	170500	107699656	1933	1933	1933	1933	0
268	20241220	170400	107699656	1933	1933	1933	1933	0
269	20241220	170300	107699656	1933	1933	1933	1933	0
270	20241220	170200	107699656	1933	1933	1933	1933	0
271	20241220	170100	107699656	1933	1933	1933	1933	0
272	20241220	170000	107699656	1933	1933	1933	1933	392
273	20241220	165900	107699656	1933	1933	1933	1933	0
274	20241220	165800	107699656	1933	1933	1933	1933	0
275	20241220	165700	107699656	1933	1933	1933	1933	0
276	20241220	165600	107699656	1933	1933	1933	1933	0
277	20241220	165500	107699656	1933	1933	1933	1933	0
278	20241220	165400	107699656	1933	1933	1933	1933	0
279	20241220	165300	107699656	1933	1933	1933	1933	0
280	20241220	165200	107699656	1933	1933	1933	1933	0
281	20241220	165100	107699656	1933	1933	1933	1933	0
282	20241220	165000	107699656	1933	1933	1933	1933	0
283	20241220	164900	107699656	1933	1933	1933	1933	0
284	20241220	164800	107699656	1933	1933	1933	1933	0
285	20241220	164700	107699656	1933	1933	1933	1933	0
286	20241220	164600	107699656	1933	1933	1933	1933	0
287	20241220	164500	107699656	1933	1933	1933	1933	0
288	20241220	164400	107699656	1933	1933	1933	1933	0
289	20241220	164300	107699656	1933	1933	1933	1933	0
290	20241220	164200	107699656	1933	1933	1933	1933	0
291	20241220	164100	107699656	1933	1933	1933	1933	0
292	20241220	164000	107699656	1933	1933	1933	1933	0
293	20241220	163900	107699656	1933	1933	1933	1933	0
294	20241220	163800	107699656	1933	1933	1933	1933	0
295	20241220	163700	107699656	1933	1933	1933	1933	0
296	20241220	163600	107699656	1933	1933	1933	1933	0
297	20241220	163500	107699656	1933	1933	1933	1933	0
298	20241220	163400	107699656	1933	1933	1933	1933	0
299	20241220	163300	107699656	1933	1933	1933	1933	0
300	20241220	163200	107699656	1933	1933	1933	1933	0
301	20241220	163100	107699656	1933	1933	1933	1933	0
302	20241220	163000	107699656	1933	1933	1933	1933	392
303	20241220	162900	107699656	1933	1933	1933	1933	0
304	20241220	162800	107699656	1933	1933	1933	1933	0
305	20241220	162700	107699656	1933	1933	1933	1933	0
306	20241220	162600	107699656	1933	1933	1933	1933	0
307	20241220	162500	107699656	1933	1933	1933	1933	0
308	20241220	162400	107699656	1933	1933	1933	1933	0
309	20241220	162300	107699656	1933	1933	1933	1933	0
310	20241220	162200	107699656	1933	1933	1933	1933	0
311	20241220	162100	107699656	1933	1933	1933	1933	0
312	20241220	162000	107699656	1933	1933	1933	1933	0
313	20241220	161900	107699656	1933	1933	1933	1933	0
314	20241220	161800	107699656	1933	1933	1933	1933	0
315	20241220	161700	107699656	1933	1933	1933	1933	0
316	20241220	161600	107699656	1933	1933	1933	1933	0
317	20241220	161500	107699656	1933	1933	1933	1933	0
318	20241220	161400	107699656	1933	1933	1933	1933	0
319	20241220	161300	107699656	1933	1933	1933	1933	0
320	20241220	161200	107699656	1933	1933	1933	1933	0
321	20241220	161100	107699656	1933	1933	1933	1933	0
322	20241220	161000	107699656	1933	1933	1933	1933	0
323	20241220	160900	107699656	1933	1933	1933	1933	0
324	20241220	160800	107699656	1933	1933	1933	1933	0
325	20241220	160700	107699656	1933	1933	1933	1933	0
326	20241220	160600	107699656	1933	1933	1933	1933	0
327	20241220	160500	107699656	1933	1933	1933	1933	0
328	20241220	160400	107699656	1933	1933	1933	1933	0
329	20241220	160300	107699656	1933	1933	1933	1933	0
330	20241220	160200	107699656	1933	1933	1933	1933	0
331	20241220	160100	107699656	1933	1933	1933	1933	0
332	20241220	160000	107699656	1933	1933	1933	1933	392
333	20241220	155900	107699656	1933	1933	1933	1933	0
334	20241220	155800	107699656	1933	1933	1933	1933	0
335	20241220	155700	107699656	1933	1933	1933	1933	0
336	20241220	155600	107699656	1933	1933	1933	1933	0
337	20241220	155500	107699656	1933	1933	1933	1933	0
338	20241220	155400	107699656	1933	1933	1933	1933	0
339	20241220	155300	107699656	1933	1933	1933	1933	0
340	20241220	155200	107699656	1933	1933	1933	1933	0
341	20241220	155100	107699656	1933	1933	1933	1933	0
342	20241220	155000	107699656	1933	1933	1933	1933	0
343	20241220	154900	107699656	1933	1933	1933	1933	0
344	20241220	154800	107699656	1933	1933	1933	1933	0
345	20241220	154700	107699656	1933	1933	1933	1933	0
346	20241220	154600	107699656	1933	1933	1933	1933	0
347	20241220	154500	107699656	1933	1933	1933	1933	0
348	20241220	154400	107699656	1933	1933	1933	1933	0
349	20241220	154300	107699656	1933	1933	1933	1933	0
350	20241220	154200	107699656	1933	1933	1933	1933	0
351	20241220	154100	107699656	1933	1933	1933	1933	0
352	20241220	154000	107699656	1933	1933	1933	1933	0
353	20241220	153900	107699656	1933	1933	1933	1933	0
354	20241220	153800	107699656	1933	1933	1933	1933	0
355	20241220	153700	107699656	1933	1933	1933	1933	0
356	20241220	153600	107699656	1933	1933	1933	1933	0
357	20241220	153500	107699656	1933	1933	1933	1933	0
358	20241220	153400	107699656	1933	1933	1933	1933	0
359	20241220	153300	107699656	1933	1933	1933	1933	0
360	20241220	153200	107699656	1933	1933	1933	1933	0
361	20241220	153100	107699656	1933	1933	1933	1933	0
362	20241220	153000	107699656	1933	1933	1933	1933	784
363	20241220	152900	106941920	1934	1934	1934	1934	0
364	20241220	152800	106941920	1934	1934	1934	1934	0
365	20241220	152700	106941920	1934	1934	1934	1934	0
366	20241220	152600	106941920	1934	1934	1934	1934	0
367	20241220	152500	106941920	1934	1934	1934	1934	0
368	20241220	152400	106941920	1934	1934	1934	1934	0
369	20241220	152300	106941920	1934	1934	1934	1934	0
370	20241220	152200	106941920	1934	1934	1934	1934	0
371	20241220	152100	106941920	1934	1934	1934	1934	0
372	20241220	152000	106941920	1934	1934	1934	1934	0
373	20241220	151900	106941920	1934	1925	1934	1922	776
374	20241220	151800	105450216	1932	1932	1932	1924	827
375	20241220	151700	103859028	1924	1933	1933	1924	15
376	20241220	151600	103830078	1934	1934	1934	1934	1
377	20241220	151500	103828144	1924	1925	1925	1924	265
378	20241220	151400	103318212	1934	1934	1934	1934	0
379	20241220	151300	103318212	1934	1934	1934	1934	0
380	20241220	151200	103318212	1934	1934	1934	1934	0
381	20241220	151100	103318212	1934	1934	1934	1934	0
382	20241220	151000	103318212	1934	1934	1934	1934	0
383	20241220	150900	103318212	1934	1934	1934	1934	0
384	20241220	150800	103318212	1934	1934	1934	1934	0
385	20241220	150700	103318212	1934	1934	1934	1934	0
386	20241220	150600	103318212	1934	1934	1934	1934	0
387	20241220	150500	103318212	1934	1926	1934	1925	55
388	20241220	150400	103212312	1934	1934	1934	1934	0
389	20241220	150300	103212312	1934	1934	1934	1934	0
390	20241220	150200	103212312	1934	1934	1934	1934	0
391	20241220	150100	103212312	1934	1934	1934	1934	0
392	20241220	150000	103212312	1934	1934	1934	1934	0
393	20241220	145900	103212312	1934	1934	1934	1934	0
394	20241220	145800	103212312	1934	1934	1934	1934	0
395	20241220	145700	103212312	1934	1934	1934	1934	0
396	20241220	145600	103212312	1934	1934	1934	1934	0
397	20241220	145500	103212312	1934	1934	1934	1934	0
398	20241220	145400	103212312	1934	1934	1934	1934	0
399	20241220	145300	103212312	1934	1934	1934	1934	26
400	20241220	145200	103162028	1935	1935	1935	1935	0
401	20241220	145100	103162028	1935	1935	1935	1935	0
402	20241220	145000	103162028	1935	1935	1935	1935	0
403	20241220	144900	103162028	1935	1925	1935	1924	97
404	20241220	144800	102975356	1935	1935	1935	1935	0
405	20241220	144700	102975356	1935	1935	1935	1935	0
406	20241220	144600	102975356	1935	1935	1935	1935	0
407	20241220	144500	102975356	1935	1935	1935	1935	0
408	20241220	144400	102975356	1935	1935	1935	1935	0
409	20241220	144300	102975356	1935	1935	1935	1935	0
410	20241220	144200	102975356	1935	1935	1935	1935	0
411	20241220	144100	102975356	1935	1935	1935	1935	15
412	20241220	144000	102946331	1935	1934	1935	1934	11
413	20241220	143900	102925051	1934	1934	1934	1934	0
414	20241220	143800	102925051	1934	1934	1934	1934	0
415	20241220	143700	102925051	1934	1934	1934	1934	10
416	20241220	143600	102905711	1934	1934	1934	1934	0
417	20241220	143500	102905711	1934	1934	1934	1934	2
418	20241220	143400	102901843	1921	1921	1921	1921	0
419	20241220	143300	102901843	1921	1921	1921	1921	0
420	20241220	143200	102901843	1921	1921	1921	1921	0
421	20241220	143100	102901843	1921	1921	1921	1921	0
422	20241220	143000	102901843	1921	1921	1921	1921	0
423	20241220	142900	102901843	1921	1921	1921	1921	0
424	20241220	142800	102901843	1921	1921	1921	1921	0
425	20241220	142700	102901843	1921	1921	1921	1921	0
426	20241220	142600	102901843	1921	1921	1921	1921	17
427	20241220	142500	102869186	1932	1932	1932	1932	0
428	20241220	142400	102869186	1932	1932	1932	1932	0
429	20241220	142300	102869186	1932	1932	1932	1932	0
430	20241220	142200	102869186	1932	1932	1932	1932	0
431	20241220	142100	102869186	1932	1932	1932	1932	0
432	20241220	142000	102869186	1932	1932	1932	1932	518
433	20241220	141900	101868410	1921	1921	1921	1921	0
434	20241220	141800	101868410	1921	1921	1921	1921	2
435	20241220	141700	101864568	1925	1925	1925	1925	0
436	20241220	141600	101864568	1925	1925	1925	1925	0
437	20241220	141500	101864568	1925	1925	1925	1925	0
438	20241220	141400	101864568	1925	1923	1925	1923	60
439	20241220	141300	101749176	1923	1923	1923	1923	0
440	20241220	141200	101749176	1923	1922	1923	1922	1568
441	20241220	141100	98733922	1920	1920	1920	1920	0
442	20241220	141000	98733922	1920	1920	1920	1920	0
443	20241220	140900	98733922	1920	1920	1920	1920	0
444	20241220	140800	98733922	1920	1920	1920	1920	0
445	20241220	140700	98733922	1920	1920	1920	1920	153
446	20241220	140600	98440162	1920	1924	1924	1920	5218
447	20241220	140500	88412057	1925	1925	1925	1925	0
448	20241220	140400	88412057	1925	1925	1925	1925	5
449	20241220	140300	88402432	1925	1925	1925	1925	0
450	20241220	140200	88402432	1925	1925	1925	1925	0
451	20241220	140100	88402432	1925	1925	1925	1925	26
452	20241220	140000	88352382	1930	1930	1930	1930	0
453	20241220	135900	88352382	1930	1930	1930	1930	0
454	20241220	135800	88352382	1930	1930	1930	1930	0
455	20241220	135700	88352382	1930	1930	1930	1930	0
456	20241220	135600	88352382	1930	1930	1930	1930	0
457	20241220	135500	88352382	1930	1930	1930	1930	0
458	20241220	135400	88352382	1930	1930	1930	1930	0
459	20241220	135300	88352382	1930	1930	1930	1930	0
460	20241220	135200	88352382	1930	1930	1930	1930	0
461	20241220	135100	88352382	1930	1930	1930	1930	0
462	20241220	135000	88352382	1930	1930	1930	1930	0
463	20241220	134900	88352382	1930	1930	1930	1930	0
464	20241220	134800	88352382	1930	1930	1930	1930	0
465	20241220	134700	88352382	1930	1930	1930	1930	10
466	20241220	134600	88333082	1930	1930	1930	1930	193
467	20241220	134500	87960592	1935	1935	1935	1935	0
468	20241220	134400	87960592	1935	1935	1935	1935	1
469	20241220	134300	87958657	1924	1924	1924	1924	419
470	20241220	134200	87152501	1924	1924	1924	1924	0
471	20241220	134100	87152501	1924	1924	1924	1924	0
472	20241220	134000	87152501	1924	1924	1924	1924	0
473	20241220	133900	87152501	1924	1924	1924	1924	0
474	20241220	133800	87152501	1924	1924	1924	1924	0
475	20241220	133700	87152501	1924	1924	1924	1924	1
476	20241220	133600	87150577	1923	1923	1923	1923	0
477	20241220	133500	87150577	1923	1923	1923	1923	0
478	20241220	133400	87150577	1923	1923	1923	1923	0
479	20241220	133300	87150577	1923	1923	1923	1923	0
480	20241220	133200	87150577	1923	1923	1923	1923	0
481	20241220	133100	87150577	1923	1923	1923	1923	0
482	20241220	133000	87150577	1923	1923	1923	1923	30
483	20241220	132900	87092887	1923	1923	1923	1923	0
484	20241220	132800	87092887	1923	1923	1923	1923	651
485	20241220	132700	85841014	1935	1935	1935	1935	20
486	20241220	132600	85802314	1923	1935	1935	1923	7
487	20241220	132500	85788841	1923	1923	1923	1923	0
488	20241220	132400	85788841	1923	1925	1925	1923	191
489	20241220	132300	85421198	1925	1926	1926	1925	29
490	20241220	132200	85365368	1935	1935	1935	1935	0
491	20241220	132100	85365368	1935	1935	1935	1935	0
492	20241220	132000	85365368	1935	1935	1935	1935	0
493	20241220	131900	85365368	1935	1935	1935	1935	100
494	20241220	131800	85171868	1935	1935	1935	1935	100
495	20241220	131700	84978368	1935	1935	1935	1935	0
496	20241220	131600	84978368	1935	1935	1935	1935	0
497	20241220	131500	84978368	1935	1935	1935	1935	0
498	20241220	131400	84978368	1935	1935	1935	1935	20
499	20241220	131300	84939668	1925	1928	1928	1925	331
500	20241220	131200	84302453	1935	1934	1935	1934	200
501	20241220	131100	83915503	1935	1935	1935	1935	0
502	20241220	131000	83915503	1935	1935	1935	1935	0
503	20241220	130900	83915503	1935	1935	1935	1935	0
504	20241220	130800	83915503	1935	1935	1935	1935	0
505	20241220	130700	83915503	1935	1935	1935	1935	0
506	20241220	130600	83915503	1935	1935	1935	1935	0
507	20241220	130500	83915503	1935	1935	1935	1935	0
508	20241220	130400	83915503	1935	1935	1935	1935	0
509	20241220	130300	83915503	1935	1935	1935	1935	60
510	20241220	130200	83799403	1935	1935	1935	1935	0
511	20241220	130100	83799403	1935	1935	1935	1935	0
512	20241220	130000	83799403	1935	1935	1935	1935	0
513	20241220	125900	83799403	1935	1935	1935	1935	0
514	20241220	125800	83799403	1935	1935	1935	1935	0
515	20241220	125700	83799403	1935	1935	1935	1935	1
516	20241220	125600	83797468	1935	1935	1935	1935	0
517	20241220	125500	83797468	1935	1935	1935	1935	0
518	20241220	125400	83797468	1935	1935	1935	1935	0
519	20241220	125300	83797468	1935	1935	1935	1935	0
520	20241220	125200	83797468	1935	1935	1935	1935	0
521	20241220	125100	83797468	1935	1935	1935	1935	0
522	20241220	125000	83797468	1935	1935	1935	1935	0
523	20241220	124900	83797468	1935	1935	1935	1935	0
524	20241220	124800	83797468	1935	1935	1935	1935	0
525	20241220	124700	83797468	1935	1935	1935	1935	0
526	20241220	124600	83797468	1935	1935	1935	1935	0
527	20241220	124500	83797468	1935	1935	1935	1935	0
528	20241220	124400	83797468	1935	1935	1935	1935	0
529	20241220	124300	83797468	1935	1935	1935	1935	1
530	20241220	124200	83795533	1935	1935	1935	1935	0
531	20241220	124100	83795533	1935	1935	1935	1935	0
532	20241220	124000	83795533	1935	1934	1935	1934	900
533	20241220	123900	82054285	1935	1935	1935	1935	0
534	20241220	123800	82054285	1935	1935	1935	1935	5
535	20241220	123700	82044610	1935	1935	1935	1935	0
536	20241220	123600	82044610	1935	1935	1935	1935	0
537	20241220	123500	82044610	1935	1935	1935	1935	1
538	20241220	123400	82042675	1926	1926	1926	1926	0
539	20241220	123300	82042675	1926	1926	1926	1926	0
540	20241220	123200	82042675	1926	1926	1926	1926	0
541	20241220	123100	82042675	1926	1926	1926	1926	0
542	20241220	123000	82042675	1926	1926	1926	1926	60
543	20241220	122900	81927115	1926	1926	1926	1926	0
544	20241220	122800	81927115	1926	1926	1926	1926	0
545	20241220	122700	81927115	1926	1930	1930	1926	3261
546	20241220	122600	75635460	1930	1936	1936	1930	7628
547	20241220	122500	60898723	1936	1936	1936	1936	0
548	20241220	122400	60898723	1936	1936	1936	1936	0
549	20241220	122300	60898723	1936	1936	1936	1936	0
550	20241220	122200	60898723	1936	1936	1936	1936	0
551	20241220	122100	60898723	1936	1936	1936	1936	8
552	20241220	122000	60883235	1936	1936	1936	1936	0
553	20241220	121900	60883235	1936	1936	1936	1936	0
554	20241220	121800	60883235	1936	1936	1936	1936	0
555	20241220	121700	60883235	1936	1936	1936	1936	0
556	20241220	121600	60883235	1936	1936	1936	1936	0
557	20241220	121500	60883235	1936	1936	1936	1936	0
558	20241220	121400	60883235	1936	1936	1936	1936	73
559	20241220	121300	60741907	1936	1936	1936	1936	0
560	20241220	121200	60741907	1936	1936	1936	1936	0
561	20241220	121100	60741907	1936	1936	1936	1936	0
562	20241220	121000	60741907	1936	1936	1936	1936	0
563	20241220	120900	60741907	1936	1936	1936	1936	0
564	20241220	120800	60741907	1936	1936	1936	1936	0
565	20241220	120700	60741907	1936	1936	1936	1936	0
566	20241220	120600	60741907	1936	1936	1936	1936	0
567	20241220	120500	60741907	1936	1936	1936	1936	0
568	20241220	120400	60741907	1936	1936	1936	1936	177
569	20241220	120300	60399235	1936	1938	1938	1936	133
570	20241220	120200	60141541	1938	1938	1938	1938	0
571	20241220	120100	60141541	1938	1938	1938	1938	0
572	20241220	120000	60141541	1938	1938	1938	1938	0
573	20241220	115900	60141541	1938	1938	1938	1938	0
574	20241220	115800	60141541	1938	1938	1938	1938	0
575	20241220	115700	60141541	1938	1938	1938	1938	0
576	20241220	115600	60141541	1938	1938	1938	1938	988
577	20241220	115500	58226797	1938	1938	1938	1938	212
578	20241220	115400	57815941	1938	1938	1938	1938	2
579	20241220	115300	57812065	1936	1936	1936	1936	0
580	20241220	115200	57812065	1936	1936	1936	1936	0
581	20241220	115100	57812065	1936	1936	1936	1936	1
582	20241220	115000	57810129	1938	1938	1938	1938	0
583	20241220	114900	57810129	1938	1938	1938	1938	0
584	20241220	114800	57810129	1938	1938	1938	1938	1
585	20241220	114700	57808191	1938	1938	1938	1938	0
586	20241220	114600	57808191	1938	1938	1938	1938	0
587	20241220	114500	57808191	1938	1938	1938	1938	0
588	20241220	114400	57808191	1938	1938	1938	1938	0
589	20241220	114300	57808191	1938	1938	1938	1938	0
590	20241220	114200	57808191	1938	1938	1938	1938	60
591	20241220	114100	57691911	1938	1938	1938	1938	0
592	20241220	114000	57691911	1938	1938	1938	1938	0
593	20241220	113900	57691911	1938	1938	1938	1938	0
594	20241220	113800	57691911	1938	1938	1938	1938	140
595	20241220	113700	57420591	1938	1938	1938	1938	1
596	20241220	113600	57418653	1936	1936	1936	1936	0
597	20241220	113500	57418653	1936	1936	1936	1936	0
598	20241220	113400	57418653	1936	1936	1936	1936	0
599	20241220	113300	57418653	1936	1936	1936	1936	0
600	20241220	113200	57418653	1936	1936	1936	1936	0
601	20241220	113100	57418653	1936	1936	1936	1936	0
602	20241220	113000	57418653	1936	1936	1936	1936	0
603	20241220	112900	57418653	1936	1936	1936	1936	0
604	20241220	112800	57418653	1936	1936	1936	1936	0
605	20241220	112700	57418653	1936	1936	1936	1936	15
606	20241220	112600	57389613	1936	1936	1936	1936	321
607	20241220	112500	56768157	1932	1932	1932	1932	0
608	20241220	112400	56768157	1932	1932	1932	1932	0
609	20241220	112300	56768157	1932	1932	1932	1932	0
610	20241220	112200	56768157	1932	1932	1932	1932	0
611	20241220	112100	56768157	1932	1932	1932	1932	16
612	20241220	112000	56737245	1938	1938	1938	1938	0
613	20241220	111900	56737245	1938	1938	1938	1938	123
614	20241220	111800	56498871	1938	1938	1938	1938	5
615	20241220	111700	56489181	1938	1938	1938	1938	0
616	20241220	111600	56489181	1938	1938	1938	1938	0
617	20241220	111500	56489181	1938	1938	1938	1938	0
618	20241220	111400	56489181	1938	1938	1938	1938	0
619	20241220	111300	56489181	1938	1938	1938	1938	0
620	20241220	111200	56489181	1938	1938	1938	1938	0
621	20241220	111100	56489181	1938	1938	1938	1938	0
622	20241220	111000	56489181	1938	1938	1938	1938	0
623	20241220	110900	56489181	1938	1938	1938	1938	25
624	20241220	110800	56440731	1932	1932	1932	1932	0
625	20241220	110700	56440731	1932	1932	1932	1932	0
626	20241220	110600	56440731	1932	1932	1932	1932	0
627	20241220	110500	56440731	1932	1932	1932	1932	0
628	20241220	110400	56440731	1932	1931	1932	1931	51
629	20241220	110300	56342200	1932	1933	1933	1932	1448
630	20241220	110200	53544237	1933	1933	1933	1933	0
631	20241220	110100	53544237	1933	1933	1933	1933	0
632	20241220	110000	53544237	1933	1933	1933	1933	608
633	20241220	105900	52368973	1934	1937	1937	1934	2769
634	20241220	105800	47011930	1937	1938	1938	1937	437
635	20241220	105700	46165057	1939	1939	1939	1939	245
636	20241220	105600	45690002	1939	1939	1939	1939	56
637	20241220	105500	45581418	1939	1939	1939	1939	0
638	20241220	105400	45581418	1939	1939	1939	1939	0
639	20241220	105300	45581418	1939	1939	1939	1939	684
640	20241220	105200	44255142	1938	1939	1939	1938	318
641	20241220	105100	43638544	1939	1939	1939	1939	0
642	20241220	105000	43638544	1939	1939	1939	1939	0
643	20241220	104900	43638544	1939	1940	1940	1939	838
644	20241220	104800	42012907	1940	1941	1941	1940	38
645	20241220	104700	41939185	1940	1940	1940	1940	0
646	20241220	104600	41939185	1940	1940	1940	1940	0
647	20241220	104500	41939185	1940	1940	1940	1940	0
648	20241220	104400	41939185	1940	1940	1940	1940	11
649	20241220	104300	41917845	1940	1940	1940	1940	0
650	20241220	104200	41917845	1940	1940	1940	1940	30
651	20241220	104100	41859645	1940	1940	1940	1940	21
652	20241220	104000	41818905	1941	1941	1941	1941	261
653	20241220	103900	41312304	1943	1943	1943	1943	0
654	20241220	103800	41312304	1943	1943	1943	1943	0
655	20241220	103700	41312304	1943	1943	1943	1943	991
656	20241220	103600	39386791	1943	1943	1943	1943	0
657	20241220	103500	39386791	1943	1943	1943	1943	0
658	20241220	103400	39386791	1943	1943	1943	1943	11
659	20241220	103300	39365418	1948	1948	1948	1948	0
660	20241220	103200	39365418	1948	1947	1948	1947	16
661	20241220	103100	39334265	1948	1948	1948	1948	0
662	20241220	103000	39334265	1948	1948	1948	1948	0
663	20241220	102900	39334265	1948	1948	1948	1948	0
664	20241220	102800	39334265	1948	1948	1948	1948	0
665	20241220	102700	39334265	1948	1948	1948	1948	0
666	20241220	102600	39334265	1948	1948	1948	1948	0
667	20241220	102500	39334265	1948	1948	1948	1948	0
668	20241220	102400	39334265	1948	1948	1948	1948	0
669	20241220	102300	39334265	1948	1948	1948	1948	0
670	20241220	102200	39334265	1948	1948	1948	1948	0
671	20241220	102100	39334265	1948	1948	1948	1948	0
672	20241220	102000	39334265	1948	1948	1948	1948	6
673	20241220	101900	39322577	1948	1948	1948	1948	0
674	20241220	101800	39322577	1948	1948	1948	1948	0
675	20241220	101700	39322577	1948	1948	1948	1948	3
676	20241220	101600	39316733	1948	1948	1948	1948	0
677	20241220	101500	39316733	1948	1948	1948	1948	5
678	20241220	101400	39306993	1948	1948	1948	1948	0
679	20241220	101300	39306993	1948	1948	1948	1948	0
680	20241220	101200	39306993	1948	1948	1948	1942	59
681	20241220	101100	39192181	1948	1948	1948	1948	10488
682	20241220	101000	18761557	1948	1948	1948	1948	0
683	20241220	100900	18761557	1948	1948	1948	1948	1979
684	20241220	100800	14906465	1948	1948	1948	1948	0
685	20241220	100700	14906465	1948	1948	1948	1948	10
686	20241220	100600	14886985	1948	1948	1948	1948	0
687	20241220	100500	14886985	1948	1947	1948	1947	1000
688	20241220	100400	12939269	1947	1947	1947	1947	20
689	20241220	100300	12900329	1947	1947	1947	1947	0
690	20241220	100200	12900329	1947	1947	1947	1947	9
691	20241220	100100	12882806	1947	1947	1947	1947	4
692	20241220	100000	12875018	1947	1947	1947	1947	0
693	20241220	095900	12875018	1947	1947	1947	1947	3
694	20241220	095800	12869177	1947	1947	1947	1947	308
695	20241220	095700	12269501	1947	1947	1947	1947	2
696	20241220	095600	12265607	1938	1938	1938	1938	0
697	20241220	095500	12265607	1938	1938	1938	1938	0
698	20241220	095400	12265607	1938	1938	1938	1938	0
699	20241220	095300	12265607	1938	1938	1938	1938	0
700	20241220	095200	12265607	1938	1938	1938	1938	0
701	20241220	095100	12265607	1938	1938	1938	1938	5
702	20241220	095000	12255917	1947	1947	1947	1947	0
703	20241220	094900	12255917	1947	1947	1947	1947	0
704	20241220	094800	12255917	1947	1947	1947	1947	0
705	20241220	094700	12255917	1947	1947	1947	1947	0
706	20241220	094600	12255917	1947	1947	1947	1947	0
707	20241220	094500	12255917	1947	1941	1947	1941	39
708	20241220	094400	12180212	1948	1948	1948	1948	0
709	20241220	094300	12180212	1948	1948	1948	1948	3
710	20241220	094200	12174368	1948	1948	1948	1948	2
711	20241220	094100	12170472	1948	1948	1948	1948	0
712	20241220	094000	12170472	1948	1947	1948	1947	299
713	20241220	093900	11588314	1946	1946	1946	1946	0
714	20241220	093800	11588314	1946	1946	1946	1946	5
715	20241220	093700	11578584	1940	1940	1940	1940	763
716	20241220	093600	10098364	1940	1940	1940	1940	0
717	20241220	093500	10098364	1940	1940	1940	1940	30
718	20241220	093400	10040164	1940	1940	1940	1940	310
719	20241220	093300	9438764	1940	1940	1940	1940	30
720	20241220	093200	9380564	1932	1932	1932	1932	110
721	20241220	093100	9168044	1932	1932	1932	1932	0
722	20241220	093000	9168044	1932	1932	1932	1932	10
723	20241220	092900	9148724	1931	1931	1931	1931	1100
724	20241220	092800	7024624	1931	1931	1931	1931	0
725	20241220	092700	7024624	1931	1931	1931	1931	0
726	20241220	092600	7024624	1931	1931	1931	1931	1
727	20241220	092500	7022693	1931	1931	1931	1931	143
728	20241220	092400	6746560	1940	1940	1940	1940	0
729	20241220	092300	6746560	1940	1940	1940	1930	856
730	20241220	092200	5089920	1950	1950	1950	1950	20
731	20241220	092100	5050920	1950	1950	1950	1950	300
732	20241220	092000	4465920	1954	1954	1954	1954	2
733	20241220	091900	4462012	1954	1954	1954	1954	5
734	20241220	091800	4452242	1956	1956	1956	1956	0
735	20241220	091700	4452242	1956	1946	1957	1940	429
736	20241220	091600	3617970	1950	1950	1950	1950	0
737	20241220	091500	3617970	1950	1952	1952	1950	520
738	20241220	091400	2603763	1951	1957	1957	1951	11
739	20241220	091300	2582242	1953	1953	1953	1953	423
740	20241220	091200	1756123	1953	1953	1953	1953	0
741	20241220	091100	1756123	1953	1953	1953	1953	0
742	20241220	091000	1756123	1953	1956	1957	1953	16
743	20241220	090900	1724848	1957	1960	1960	1956	259
744	20241220	090800	1217433	1960	1960	1960	1960	5
745	20241220	090700	1207633	1970	1970	1970	1970	0
746	20241220	090600	1207633	1970	1970	1970	1970	1
747	20241220	090500	1205663	1960	1964	1964	1960	272
748	20241220	090400	671740	1964	1964	1964	1964	100
749	20241220	090300	475340	1964	1964	1964	1964	13
750	20241220	090200	449808	1963	1963	1963	1963	0
751	20241220	090100	449808	1963	1965	1965	1963	214
752	20241220	090000	29550	1970	1970	1970	1970	15