KissMeData/331380/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	211800	253826562	1906	1906	1906	1906	4499
3	20241220	211700	253826562	1906	1906	1906	1906	0
4	20241220	211600	253826562	1906	1906	1906	1906	0
5	20241220	211500	253826562	1906	1906	1906	1906	0
6	20241220	211400	253826562	1906	1906	1906	1906	0
7	20241220	211300	253826562	1906	1906	1906	1906	0
8	20241220	211200	253826562	1906	1906	1906	1906	0
9	20241220	211100	253826562	1906	1906	1906	1906	0
10	20241220	211000	253826562	1906	1906	1906	1906	0
11	20241220	210900	253826562	1906	1906	1906	1906	0
12	20241220	210800	253826562	1906	1906	1906	1906	0
13	20241220	210700	253826562	1906	1906	1906	1906	0
14	20241220	210600	253826562	1906	1906	1906	1906	0
15	20241220	210500	253826562	1906	1906	1906	1906	0
16	20241220	210400	253826562	1906	1906	1906	1906	0
17	20241220	210300	253826562	1906	1906	1906	1906	0
18	20241220	210200	253826562	1906	1906	1906	1906	0
19	20241220	210100	253826562	1906	1906	1906	1906	0
20	20241220	210000	253826562	1906	1906	1906	1906	0
21	20241220	205900	253826562	1906	1906	1906	1906	0
22	20241220	205800	253826562	1906	1906	1906	1906	0
23	20241220	205700	253826562	1906	1906	1906	1906	0
24	20241220	205600	253826562	1906	1906	1906	1906	0
25	20241220	205500	253826562	1906	1906	1906	1906	0
26	20241220	205400	253826562	1906	1906	1906	1906	0
27	20241220	205300	253826562	1906	1906	1906	1906	0
28	20241220	205200	253826562	1906	1906	1906	1906	0
29	20241220	205100	253826562	1906	1906	1906	1906	0
30	20241220	205000	253826562	1906	1906	1906	1906	0
31	20241220	204900	253826562	1906	1906	1906	1906	0
32	20241220	204800	253826562	1906	1906	1906	1906	4499
33	20241220	204700	253826562	1906	1906	1906	1906	0
34	20241220	204600	253826562	1906	1906	1906	1906	0
35	20241220	204500	253826562	1906	1906	1906	1906	0
36	20241220	204400	253826562	1906	1906	1906	1906	0
37	20241220	204300	253826562	1906	1906	1906	1906	0
38	20241220	204200	253826562	1906	1906	1906	1906	0
39	20241220	204100	253826562	1906	1906	1906	1906	0
40	20241220	204000	253826562	1906	1906	1906	1906	0
41	20241220	203900	253826562	1906	1906	1906	1906	0
42	20241220	203800	253826562	1906	1906	1906	1906	0
43	20241220	203700	253826562	1906	1906	1906	1906	0
44	20241220	203600	253826562	1906	1906	1906	1906	0
45	20241220	203500	253826562	1906	1906	1906	1906	0
46	20241220	203400	253826562	1906	1906	1906	1906	0
47	20241220	203300	253826562	1906	1906	1906	1906	0
48	20241220	203200	253826562	1906	1906	1906	1906	0
49	20241220	203100	253826562	1906	1906	1906	1906	0
50	20241220	203000	253826562	1906	1906	1906	1906	0
51	20241220	202900	253826562	1906	1906	1906	1906	0
52	20241220	202800	253826562	1906	1906	1906	1906	0
53	20241220	202700	253826562	1906	1906	1906	1906	0
54	20241220	202600	253826562	1906	1906	1906	1906	0
55	20241220	202500	253826562	1906	1906	1906	1906	0
56	20241220	202400	253826562	1906	1906	1906	1906	0
57	20241220	202300	253826562	1906	1906	1906	1906	0
58	20241220	202200	253826562	1906	1906	1906	1906	0
59	20241220	202100	253826562	1906	1906	1906	1906	0
60	20241220	202000	253826562	1906	1906	1906	1906	0
61	20241220	201900	253826562	1906	1906	1906	1906	0
62	20241220	201800	253826562	1906	1906	1906	1906	4499
63	20241220	201700	253826562	1906	1906	1906	1906	0
64	20241220	201600	253826562	1906	1906	1906	1906	0
65	20241220	201500	253826562	1906	1906	1906	1906	0
66	20241220	201400	253826562	1906	1906	1906	1906	0
67	20241220	201300	253826562	1906	1906	1906	1906	0
68	20241220	201200	253826562	1906	1906	1906	1906	0
69	20241220	201100	253826562	1906	1906	1906	1906	0
70	20241220	201000	253826562	1906	1906	1906	1906	0
71	20241220	200900	253826562	1906	1906	1906	1906	0
72	20241220	200800	253826562	1906	1906	1906	1906	0
73	20241220	200700	253826562	1906	1906	1906	1906	0
74	20241220	200600	253826562	1906	1906	1906	1906	0
75	20241220	200500	253826562	1906	1906	1906	1906	0
76	20241220	200400	253826562	1906	1906	1906	1906	0
77	20241220	200300	253826562	1906	1906	1906	1906	0
78	20241220	200200	253826562	1906	1906	1906	1906	0
79	20241220	200100	253826562	1906	1906	1906	1906	0
80	20241220	200000	253826562	1906	1906	1906	1906	0
81	20241220	195900	253826562	1906	1906	1906	1906	0
82	20241220	195800	253826562	1906	1906	1906	1906	0
83	20241220	195700	253826562	1906	1906	1906	1906	0
84	20241220	195600	253826562	1906	1906	1906	1906	0
85	20241220	195500	253826562	1906	1906	1906	1906	0
86	20241220	195400	253826562	1906	1906	1906	1906	0
87	20241220	195300	253826562	1906	1906	1906	1906	0
88	20241220	195200	253826562	1906	1906	1906	1906	0
89	20241220	195100	253826562	1906	1906	1906	1906	0
90	20241220	195000	253826562	1906	1906	1906	1906	0
91	20241220	194900	253826562	1906	1906	1906	1906	0
92	20241220	194800	253826562	1906	1906	1906	1906	4499
93	20241220	194700	253826562	1906	1906	1906	1906	0
94	20241220	194600	253826562	1906	1906	1906	1906	0
95	20241220	194500	253826562	1906	1906	1906	1906	0
96	20241220	194400	253826562	1906	1906	1906	1906	0
97	20241220	194300	253826562	1906	1906	1906	1906	0
98	20241220	194200	253826562	1906	1906	1906	1906	0
99	20241220	194100	253826562	1906	1906	1906	1906	0
100	20241220	194000	253826562	1906	1906	1906	1906	0
101	20241220	193900	253826562	1906	1906	1906	1906	0
102	20241220	193800	253826562	1906	1906	1906	1906	0
103	20241220	193700	253826562	1906	1906	1906	1906	0
104	20241220	193600	253826562	1906	1906	1906	1906	0
105	20241220	193500	253826562	1906	1906	1906	1906	0
106	20241220	193400	253826562	1906	1906	1906	1906	0
107	20241220	193300	253826562	1906	1906	1906	1906	0
108	20241220	193200	253826562	1906	1906	1906	1906	0
109	20241220	193100	253826562	1906	1906	1906	1906	0
110	20241220	193000	253826562	1906	1906	1906	1906	0
111	20241220	192900	253826562	1906	1906	1906	1906	0
112	20241220	192800	253826562	1906	1906	1906	1906	0
113	20241220	192700	253826562	1906	1906	1906	1906	0
114	20241220	192600	253826562	1906	1906	1906	1906	0
115	20241220	192500	253826562	1906	1906	1906	1906	0
116	20241220	192400	253826562	1906	1906	1906	1906	0
117	20241220	192300	253826562	1906	1906	1906	1906	0
118	20241220	192200	253826562	1906	1906	1906	1906	0
119	20241220	192100	253826562	1906	1906	1906	1906	0
120	20241220	192000	253826562	1906	1906	1906	1906	0
121	20241220	191900	253826562	1906	1906	1906	1906	0
122	20241220	191800	253826562	1906	1906	1906	1906	4499
123	20241220	191700	253826562	1906	1906	1906	1906	0
124	20241220	191600	253826562	1906	1906	1906	1906	0
125	20241220	191500	253826562	1906	1906	1906	1906	0
126	20241220	191400	253826562	1906	1906	1906	1906	0
127	20241220	191300	253826562	1906	1906	1906	1906	0
128	20241220	191200	253826562	1906	1906	1906	1906	0
129	20241220	191100	253826562	1906	1906	1906	1906	0
130	20241220	191000	253826562	1906	1906	1906	1906	0
131	20241220	190900	253826562	1906	1906	1906	1906	0
132	20241220	190800	253826562	1906	1906	1906	1906	0
133	20241220	190700	253826562	1906	1906	1906	1906	0
134	20241220	190600	253826562	1906	1906	1906	1906	0
135	20241220	190500	253826562	1906	1906	1906	1906	0
136	20241220	190400	253826562	1906	1906	1906	1906	0
137	20241220	190300	253826562	1906	1906	1906	1906	0
138	20241220	190200	253826562	1906	1906	1906	1906	0
139	20241220	190100	253826562	1906	1906	1906	1906	0
140	20241220	190000	253826562	1906	1906	1906	1906	0
141	20241220	185900	253826562	1906	1906	1906	1906	0
142	20241220	185800	253826562	1906	1906	1906	1906	0
143	20241220	185700	253826562	1906	1906	1906	1906	0
144	20241220	185600	253826562	1906	1906	1906	1906	0
145	20241220	185500	253826562	1906	1906	1906	1906	0
146	20241220	185400	253826562	1906	1906	1906	1906	0
147	20241220	185300	253826562	1906	1906	1906	1906	0
148	20241220	185200	253826562	1906	1906	1906	1906	0
149	20241220	185100	253826562	1906	1906	1906	1906	0
150	20241220	185000	253826562	1906	1906	1906	1906	0
151	20241220	184900	253826562	1906	1906	1906	1906	0
152	20241220	184800	253826562	1906	1906	1906	1906	4499
153	20241220	184700	253826562	1906	1906	1906	1906	0
154	20241220	184600	253826562	1906	1906	1906	1906	0
155	20241220	184500	253826562	1906	1906	1906	1906	0
156	20241220	184400	253826562	1906	1906	1906	1906	0
157	20241220	184300	253826562	1906	1906	1906	1906	0
158	20241220	184200	253826562	1906	1906	1906	1906	0
159	20241220	184100	253826562	1906	1906	1906	1906	0
160	20241220	184000	253826562	1906	1906	1906	1906	0
161	20241220	183900	253826562	1906	1906	1906	1906	0
162	20241220	183800	253826562	1906	1906	1906	1906	0
163	20241220	183700	253826562	1906	1906	1906	1906	0
164	20241220	183600	253826562	1906	1906	1906	1906	0
165	20241220	183500	253826562	1906	1906	1906	1906	0
166	20241220	183400	253826562	1906	1906	1906	1906	0
167	20241220	183300	253826562	1906	1906	1906	1906	0
168	20241220	183200	253826562	1906	1906	1906	1906	0
169	20241220	183100	253826562	1906	1906	1906	1906	0
170	20241220	183000	253826562	1906	1906	1906	1906	0
171	20241220	182900	253826562	1906	1906	1906	1906	0
172	20241220	182800	253826562	1906	1906	1906	1906	0
173	20241220	182700	253826562	1906	1906	1906	1906	0
174	20241220	182600	253826562	1906	1906	1906	1906	0
175	20241220	182500	253826562	1906	1906	1906	1906	0
176	20241220	182400	253826562	1906	1906	1906	1906	0
177	20241220	182300	253826562	1906	1906	1906	1906	0
178	20241220	182200	253826562	1906	1906	1906	1906	0
179	20241220	182100	253826562	1906	1906	1906	1906	0
180	20241220	182000	253826562	1906	1906	1906	1906	0
181	20241220	181900	253826562	1906	1906	1906	1906	0
182	20241220	181800	253826562	1906	1906	1906	1906	4499
183	20241220	181700	253826562	1906	1906	1906	1906	0
184	20241220	181600	253826562	1906	1906	1906	1906	0
185	20241220	181500	253826562	1906	1906	1906	1906	0
186	20241220	181400	253826562	1906	1906	1906	1906	0
187	20241220	181300	253826562	1906	1906	1906	1906	0
188	20241220	181200	253826562	1906	1906	1906	1906	0
189	20241220	181100	253826562	1906	1906	1906	1906	0
190	20241220	181000	253826562	1906	1906	1906	1906	0
191	20241220	180900	253826562	1906	1906	1906	1906	0
192	20241220	180800	253826562	1906	1906	1906	1906	0
193	20241220	180700	253826562	1906	1906	1906	1906	0
194	20241220	180600	253826562	1906	1906	1906	1906	0
195	20241220	180500	253826562	1906	1906	1906	1906	0
196	20241220	180400	253826562	1906	1906	1906	1906	0
197	20241220	180300	253826562	1906	1906	1906	1906	0
198	20241220	180200	253826562	1906	1906	1906	1906	0
199	20241220	180100	253826562	1906	1906	1906	1906	0
200	20241220	180000	253826562	1906	1906	1906	1906	0
201	20241220	175900	253826562	1906	1906	1906	1906	0
202	20241220	175800	253826562	1906	1906	1906	1906	0
203	20241220	175700	253826562	1906	1906	1906	1906	0
204	20241220	175600	253826562	1906	1906	1906	1906	0
205	20241220	175500	253826562	1906	1906	1906	1906	0
206	20241220	175400	253826562	1906	1906	1906	1906	0
207	20241220	175300	253826562	1906	1906	1906	1906	0
208	20241220	175200	253826562	1906	1906	1906	1906	0
209	20241220	175100	253826562	1906	1906	1906	1906	0
210	20241220	175000	253826562	1906	1906	1906	1906	0
211	20241220	174900	253826562	1906	1906	1906	1906	0
212	20241220	174800	253826562	1906	1906	1906	1906	4499
213	20241220	174700	253826562	1906	1906	1906	1906	0
214	20241220	174600	253826562	1906	1906	1906	1906	0
215	20241220	174500	253826562	1906	1906	1906	1906	0
216	20241220	174400	253826562	1906	1906	1906	1906	0
217	20241220	174300	253826562	1906	1906	1906	1906	0
218	20241220	174200	253826562	1906	1906	1906	1906	0
219	20241220	174100	253826562	1906	1906	1906	1906	0
220	20241220	174000	253826562	1906	1906	1906	1906	0
221	20241220	173900	253826562	1906	1906	1906	1906	0
222	20241220	173800	253826562	1906	1906	1906	1906	0
223	20241220	173700	253826562	1906	1906	1906	1906	0
224	20241220	173600	253826562	1906	1906	1906	1906	0
225	20241220	173500	253826562	1906	1906	1906	1906	0
226	20241220	173400	253826562	1906	1906	1906	1906	0
227	20241220	173300	253826562	1906	1906	1906	1906	0
228	20241220	173200	253826562	1906	1906	1906	1906	0
229	20241220	173100	253826562	1906	1906	1906	1906	0
230	20241220	173000	253826562	1906	1906	1906	1906	0
231	20241220	172900	253826562	1906	1906	1906	1906	0
232	20241220	172800	253826562	1906	1906	1906	1906	0
233	20241220	172700	253826562	1906	1906	1906	1906	0
234	20241220	172600	253826562	1906	1906	1906	1906	0
235	20241220	172500	253826562	1906	1906	1906	1906	0
236	20241220	172400	253826562	1906	1906	1906	1906	0
237	20241220	172300	253826562	1906	1906	1906	1906	0
238	20241220	172200	253826562	1906	1906	1906	1906	0
239	20241220	172100	253826562	1906	1906	1906	1906	0
240	20241220	172000	253826562	1906	1906	1906	1906	0
241	20241220	171900	253826562	1906	1906	1906	1906	0
242	20241220	171800	253826562	1906	1906	1906	1906	4499
243	20241220	171700	253826562	1906	1906	1906	1906	0
244	20241220	171600	253826562	1906	1906	1906	1906	0
245	20241220	171500	253826562	1906	1906	1906	1906	0
246	20241220	171400	253826562	1906	1906	1906	1906	0
247	20241220	171300	253826562	1906	1906	1906	1906	0
248	20241220	171200	253826562	1906	1906	1906	1906	0
249	20241220	171100	253826562	1906	1906	1906	1906	0
250	20241220	171000	253826562	1906	1906	1906	1906	0
251	20241220	170900	253826562	1906	1906	1906	1906	0
252	20241220	170800	253826562	1906	1906	1906	1906	0
253	20241220	170700	253826562	1906	1906	1906	1906	0
254	20241220	170600	253826562	1906	1906	1906	1906	0
255	20241220	170500	253826562	1906	1906	1906	1906	0
256	20241220	170400	253826562	1906	1906	1906	1906	0
257	20241220	170300	253826562	1906	1906	1906	1906	0
258	20241220	170200	253826562	1906	1906	1906	1906	0
259	20241220	170100	253826562	1906	1906	1906	1906	0
260	20241220	170000	253826562	1906	1906	1906	1906	0
261	20241220	165900	253826562	1906	1906	1906	1906	0
262	20241220	165800	253826562	1906	1906	1906	1906	0
263	20241220	165700	253826562	1906	1906	1906	1906	0
264	20241220	165600	253826562	1906	1906	1906	1906	0
265	20241220	165500	253826562	1906	1906	1906	1906	0
266	20241220	165400	253826562	1906	1906	1906	1906	0
267	20241220	165300	253826562	1906	1906	1906	1906	0
268	20241220	165200	253826562	1906	1906	1906	1906	0
269	20241220	165100	253826562	1906	1906	1906	1906	0
270	20241220	165000	253826562	1906	1906	1906	1906	0
271	20241220	164900	253826562	1906	1906	1906	1906	0
272	20241220	164800	253826562	1906	1906	1906	1906	4499
273	20241220	164700	253826562	1906	1906	1906	1906	0
274	20241220	164600	253826562	1906	1906	1906	1906	0
275	20241220	164500	253826562	1906	1906	1906	1906	0
276	20241220	164400	253826562	1906	1906	1906	1906	0
277	20241220	164300	253826562	1906	1906	1906	1906	0
278	20241220	164200	253826562	1906	1906	1906	1906	0
279	20241220	164100	253826562	1906	1906	1906	1906	0
280	20241220	164000	253826562	1906	1906	1906	1906	0
281	20241220	163900	253826562	1906	1906	1906	1906	0
282	20241220	163800	253826562	1906	1906	1906	1906	0
283	20241220	163700	253826562	1906	1906	1906	1906	0
284	20241220	163600	253826562	1906	1906	1906	1906	0
285	20241220	163500	253826562	1906	1906	1906	1906	0
286	20241220	163400	253826562	1906	1906	1906	1906	0
287	20241220	163300	253826562	1906	1906	1906	1906	0
288	20241220	163200	253826562	1906	1906	1906	1906	0
289	20241220	163100	253826562	1906	1906	1906	1906	0
290	20241220	163000	253826562	1906	1906	1906	1906	0
291	20241220	162900	253826562	1906	1906	1906	1906	0
292	20241220	162800	253826562	1906	1906	1906	1906	0
293	20241220	162700	253826562	1906	1906	1906	1906	0
294	20241220	162600	253826562	1906	1906	1906	1906	0
295	20241220	162500	253826562	1906	1906	1906	1906	0
296	20241220	162400	253826562	1906	1906	1906	1906	0
297	20241220	162300	253826562	1906	1906	1906	1906	0
298	20241220	162200	253826562	1906	1906	1906	1906	0
299	20241220	162100	253826562	1906	1906	1906	1906	0
300	20241220	162000	253826562	1906	1906	1906	1906	0
301	20241220	161900	253826562	1906	1906	1906	1906	0
302	20241220	161800	253826562	1906	1906	1906	1906	4499
303	20241220	161700	253826562	1906	1906	1906	1906	0
304	20241220	161600	253826562	1906	1906	1906	1906	0
305	20241220	161500	253826562	1906	1906	1906	1906	0
306	20241220	161400	253826562	1906	1906	1906	1906	0
307	20241220	161300	253826562	1906	1906	1906	1906	0
308	20241220	161200	253826562	1906	1906	1906	1906	0
309	20241220	161100	253826562	1906	1906	1906	1906	0
310	20241220	161000	253826562	1906	1906	1906	1906	0
311	20241220	160900	253826562	1906	1906	1906	1906	0
312	20241220	160800	253826562	1906	1906	1906	1906	0
313	20241220	160700	253826562	1906	1906	1906	1906	0
314	20241220	160600	253826562	1906	1906	1906	1906	0
315	20241220	160500	253826562	1906	1906	1906	1906	0
316	20241220	160400	253826562	1906	1906	1906	1906	0
317	20241220	160300	253826562	1906	1906	1906	1906	0
318	20241220	160200	253826562	1906	1906	1906	1906	0
319	20241220	160100	253826562	1906	1906	1906	1906	0
320	20241220	160000	253826562	1906	1906	1906	1906	0
321	20241220	155900	253826562	1906	1906	1906	1906	0
322	20241220	155800	253826562	1906	1906	1906	1906	0
323	20241220	155700	253826562	1906	1906	1906	1906	0
324	20241220	155600	253826562	1906	1906	1906	1906	0
325	20241220	155500	253826562	1906	1906	1906	1906	0
326	20241220	155400	253826562	1906	1906	1906	1906	0
327	20241220	155300	253826562	1906	1906	1906	1906	0
328	20241220	155200	253826562	1906	1906	1906	1906	0
329	20241220	155100	253826562	1906	1906	1906	1906	0
330	20241220	155000	253826562	1906	1906	1906	1906	0
331	20241220	154900	253826562	1906	1906	1906	1906	0
332	20241220	154800	253826562	1906	1906	1906	1906	4499
333	20241220	154700	253826562	1906	1906	1906	1906	0
334	20241220	154600	253826562	1906	1906	1906	1906	0
335	20241220	154500	253826562	1906	1906	1906	1906	0
336	20241220	154400	253826562	1906	1906	1906	1906	0
337	20241220	154300	253826562	1906	1906	1906	1906	0
338	20241220	154200	253826562	1906	1906	1906	1906	0
339	20241220	154100	253826562	1906	1906	1906	1906	0
340	20241220	154000	253826562	1906	1906	1906	1906	0
341	20241220	153900	253826562	1906	1906	1906	1906	0
342	20241220	153800	253826562	1906	1906	1906	1906	0
343	20241220	153700	253826562	1906	1906	1906	1906	0
344	20241220	153600	253826562	1906	1906	1906	1906	0
345	20241220	153500	253826562	1906	1906	1906	1906	0
346	20241220	153400	253826562	1906	1906	1906	1906	0
347	20241220	153300	253826562	1906	1906	1906	1906	0
348	20241220	153200	253826562	1906	1906	1906	1906	0
349	20241220	153100	253826562	1906	1906	1906	1906	0
350	20241220	153000	253826562	1906	1906	1906	1906	4499
351	20241220	152900	245251468	1904	1904	1904	1904	0
352	20241220	152800	245251468	1904	1904	1904	1904	0
353	20241220	152700	245251468	1904	1904	1904	1904	0
354	20241220	152600	245251468	1904	1904	1904	1904	0
355	20241220	152500	245251468	1904	1904	1904	1904	0
356	20241220	152400	245251468	1904	1904	1904	1904	0
357	20241220	152300	245251468	1904	1904	1904	1904	0
358	20241220	152200	245251468	1904	1904	1904	1904	0
359	20241220	152100	245251468	1904	1904	1904	1904	0
360	20241220	152000	245251468	1904	1904	1904	1904	0
361	20241220	151900	245251468	1904	1904	1904	1892	636
362	20241220	151800	244045503	1904	1905	1905	1904	188
363	20241220	151700	243687439	1893	1893	1893	1893	400
364	20241220	151600	242930239	1906	1906	1906	1906	462
365	20241220	151500	242049667	1906	1905	1906	1905	506
366	20241220	151400	241085390	1905	1905	1905	1905	0
367	20241220	151300	241085390	1905	1904	1905	1904	100
368	20241220	151200	240894949	1904	1904	1904	1904	941
369	20241220	151100	239103285	1903	1903	1903	1903	1050
370	20241220	151000	237105135	1903	1903	1903	1903	0
371	20241220	150900	237105135	1903	1903	1903	1903	0
372	20241220	150800	237105135	1903	1903	1903	1903	345
373	20241220	150700	236448600	1903	1903	1903	1903	0
374	20241220	150600	236448600	1903	1903	1903	1903	0
375	20241220	150500	236448600	1903	1900	1903	1900	741
376	20241220	150400	235039827	1899	1899	1899	1899	0
377	20241220	150300	235039827	1899	1899	1899	1899	341
378	20241220	150200	234392268	1898	1897	1898	1897	91
379	20241220	150100	234219561	1886	1897	1898	1886	231
380	20241220	150000	233781455	1899	1899	1899	1899	0
381	20241220	145900	233781455	1899	1899	1899	1899	0
382	20241220	145800	233781455	1899	1899	1899	1899	460
383	20241220	145700	232907915	1898	1898	1898	1898	168
384	20241220	145600	232589051	1897	1896	1897	1896	124
385	20241220	145500	232353847	1883	1883	1883	1883	0
386	20241220	145400	232353847	1883	1883	1883	1883	0
387	20241220	145300	232353847	1883	1883	1883	1883	0
388	20241220	145200	232353847	1883	1883	1883	1883	200
389	20241220	145100	231977247	1900	1900	1900	1900	0
390	20241220	145000	231977247	1900	1900	1900	1900	0
391	20241220	144900	231977247	1900	1900	1900	1900	0
392	20241220	144800	231977247	1900	1896	1900	1896	147
393	20241220	144700	231698531	1896	1896	1896	1896	0
394	20241220	144600	231698531	1896	1896	1896	1896	0
395	20241220	144500	231698531	1896	1896	1896	1896	413
396	20241220	144400	230915483	1895	1892	1895	1892	1000
397	20241220	144300	229021415	1890	1884	1890	1884	166
398	20241220	144200	228707897	1892	1892	1892	1892	0
399	20241220	144100	228707897	1892	1892	1892	1892	0
400	20241220	144000	228707897	1892	1892	1892	1892	209
401	20241220	143900	228312469	1892	1892	1892	1892	1
402	20241220	143800	228310577	1884	1884	1884	1884	129
403	20241220	143700	228067541	1892	1892	1892	1892	0
404	20241220	143600	228067541	1892	1892	1892	1892	60
405	20241220	143500	227954021	1893	1893	1893	1893	0
406	20241220	143400	227954021	1893	1893	1893	1893	290
407	20241220	143300	227405051	1894	1894	1894	1894	1
408	20241220	143200	227403157	1884	1885	1885	1884	2219
409	20241220	143100	223220454	1898	1897	1898	1897	101
410	20241220	143000	223028757	1885	1887	1887	1885	280
411	20241220	142900	222500859	1888	1888	1888	1888	0
412	20241220	142800	222500859	1888	1888	1888	1888	0
413	20241220	142700	222500859	1888	1888	1888	1888	733
414	20241220	142600	221116955	1900	1888	1900	1888	491
415	20241220	142500	220184907	1901	1901	1901	1901	0
416	20241220	142400	220184907	1901	1901	1901	1901	478
417	20241220	142300	219276229	1901	1901	1901	1901	0
418	20241220	142200	219276229	1901	1901	1901	1901	0
419	20241220	142100	219276229	1901	1901	1901	1901	0
420	20241220	142000	219276229	1901	1901	1901	1901	289
421	20241220	141900	218726840	1889	1889	1889	1889	0
422	20241220	141800	218726840	1889	1889	1889	1889	1000
423	20241220	141700	216837840	1901	1901	1901	1901	150
424	20241220	141600	216552690	1901	1901	1901	1901	351
425	20241220	141500	215885439	1889	1889	1889	1889	220
426	20241220	141400	215469859	1889	1889	1889	1889	0
427	20241220	141300	215469859	1889	1889	1889	1889	202
428	20241220	141200	215088281	1902	1902	1902	1902	234
429	20241220	141100	214643213	1901	1901	1901	1901	100
430	20241220	141000	214453113	1902	1902	1902	1902	0
431	20241220	140900	214453113	1902	1902	1902	1902	0
432	20241220	140800	214453113	1902	1902	1902	1902	0
433	20241220	140700	214453113	1902	1902	1902	1902	0
434	20241220	140600	214453113	1902	1901	1902	1901	441
435	20241220	140500	213614771	1901	1900	1901	1900	460
436	20241220	140400	212740321	1900	1900	1900	1900	0
437	20241220	140300	212740321	1900	1900	1900	1900	90
438	20241220	140200	212569321	1901	1901	1901	1901	0
439	20241220	140100	212569321	1901	1901	1901	1901	324
440	20241220	140000	211953397	1900	1900	1900	1900	0
441	20241220	135900	211953397	1900	1900	1900	1900	0
442	20241220	135800	211953397	1900	1900	1900	1900	26
443	20241220	135700	211903997	1900	1900	1900	1900	2
444	20241220	135600	211900197	1901	1900	1901	1900	800
445	20241220	135500	210379897	1900	1900	1900	1900	463
446	20241220	135400	209500197	1901	1901	1901	1901	0
447	20241220	135300	209500197	1901	1901	1901	1901	0
448	20241220	135200	209500197	1901	1901	1901	1901	0
449	20241220	135100	209500197	1901	1901	1901	1901	309
450	20241220	135000	208912788	1901	1901	1901	1901	0
451	20241220	134900	208912788	1901	1900	1901	1900	145
452	20241220	134800	208637161	1886	1886	1886	1886	18
453	20241220	134700	208603213	1901	1901	1901	1901	0
454	20241220	134600	208603213	1901	1901	1901	1901	276
455	20241220	134500	208078537	1894	1888	1894	1888	63
456	20241220	134400	207959281	1885	1885	1885	1885	0
457	20241220	134300	207959281	1885	1888	1888	1885	3164
458	20241220	134200	201987874	1889	1900	1900	1889	405
459	20241220	134100	201222774	1900	1900	1900	1900	340
460	20241220	134000	200576774	1890	1890	1890	1890	0
461	20241220	133900	200576774	1890	1890	1890	1890	0
462	20241220	133800	200576774	1890	1890	1890	1890	100
463	20241220	133700	200387774	1890	1901	1901	1890	428
464	20241220	133600	199574971	1902	1902	1902	1902	0
465	20241220	133500	199574971	1902	1902	1902	1902	0
466	20241220	133400	199574971	1902	1902	1902	1902	200
467	20241220	133300	199194571	1900	1900	1900	1900	100
468	20241220	133200	199004571	1890	1890	1890	1890	900
469	20241220	133100	197303571	1890	1890	1890	1890	0
470	20241220	133000	197303571	1890	1890	1890	1890	303
471	20241220	132900	196730901	1890	1890	1890	1890	0
472	20241220	132800	196730901	1890	1890	1890	1890	75
473	20241220	132700	196589151	1900	1900	1900	1900	487
474	20241220	132600	195663851	1901	1901	1901	1901	100
475	20241220	132500	195473751	1901	1901	1901	1901	100
476	20241220	132400	195283651	1900	1900	1900	1900	0
477	20241220	132300	195283651	1900	1900	1900	1900	820
478	20241220	132200	193725651	1900	1900	1900	1900	90
479	20241220	132100	193554651	1900	1900	1900	1900	0
480	20241220	132000	193554651	1900	1900	1900	1900	420
481	20241220	131900	192756651	1903	1902	1903	1902	31
482	20241220	131800	192697680	1903	1905	1905	1903	122
483	20241220	131700	192465394	1883	1883	1883	1883	70
484	20241220	131600	192333584	1907	1907	1907	1907	345
485	20241220	131500	191675669	1907	1907	1907	1907	37
486	20241220	131400	191605110	1907	1907	1907	1907	0
487	20241220	131300	191605110	1907	1907	1907	1907	0
488	20241220	131200	191605110	1907	1905	1907	1905	325
489	20241220	131100	190985981	1909	1909	1909	1909	0
490	20241220	131000	190985981	1909	1909	1909	1909	0
491	20241220	130900	190985981	1909	1909	1909	1909	0
492	20241220	130800	190985981	1909	1909	1909	1909	0
493	20241220	130700	190985981	1909	1909	1909	1909	0
494	20241220	130600	190985981	1909	1909	1909	1909	504
495	20241220	130500	190023845	1910	1909	1910	1909	300
496	20241220	130400	189450945	1908	1908	1908	1908	185
497	20241220	130300	189097965	1911	1911	1911	1911	0
498	20241220	130200	189097965	1911	1879	1911	1878	2926
499	20241220	130100	183544020	1879	1879	1879	1879	0
500	20241220	130000	183544020	1879	1878	1879	1878	351
501	20241220	125900	182884519	1878	1878	1878	1878	100
502	20241220	125800	182696719	1879	1879	1879	1879	0
503	20241220	125700	182696719	1879	1879	1879	1879	0
504	20241220	125600	182696719	1879	1879	1879	1879	0
505	20241220	125500	182696719	1879	1879	1879	1879	0
506	20241220	125400	182696719	1879	1879	1879	1879	50
507	20241220	125300	182602769	1879	1879	1879	1879	0
508	20241220	125200	182602769	1879	1879	1879	1879	0
509	20241220	125100	182602769	1879	1879	1879	1879	164
510	20241220	125000	182294613	1879	1879	1879	1879	0
511	20241220	124900	182294613	1879	1879	1879	1879	5
512	20241220	124800	182285218	1870	1870	1870	1870	0
513	20241220	124700	182285218	1870	1870	1870	1870	40
514	20241220	124600	182210418	1879	1878	1879	1878	60
515	20241220	124500	182097737	1878	1878	1878	1878	0
516	20241220	124400	182097737	1878	1878	1878	1878	0
517	20241220	124300	182097737	1878	1870	1878	1870	8
518	20241220	124200	182082753	1878	1875	1878	1875	44
519	20241220	124100	182000139	1875	1875	1875	1875	94
520	20241220	124000	181823889	1869	1869	1869	1869	4
521	20241220	123900	181816413	1879	1879	1879	1879	0
522	20241220	123800	181816413	1879	1879	1879	1879	0
523	20241220	123700	181816413	1879	1879	1879	1879	0
524	20241220	123600	181816413	1879	1879	1879	1879	0
525	20241220	123500	181816413	1879	1879	1879	1879	0
526	20241220	123400	181816413	1879	1878	1879	1878	505
527	20241220	123300	180867967	1878	1878	1878	1878	0
528	20241220	123200	180867967	1878	1878	1878	1878	3
529	20241220	123100	180862333	1878	1878	1878	1878	1
530	20241220	123000	180860455	1878	1878	1878	1878	10
531	20241220	122900	180841675	1878	1878	1878	1878	2
532	20241220	122800	180837919	1860	1880	1888	1860	17150
533	20241220	122700	148852404	1880	1880	1880	1880	17
534	20241220	122600	148820444	1880	1880	1880	1880	2062
535	20241220	122500	144943884	1880	1880	1880	1880	1050
536	20241220	122400	142969884	1880	1880	1880	1880	505
537	20241220	122300	142020484	1880	1880	1880	1880	0
538	20241220	122200	142020484	1880	1880	1880	1880	73
539	20241220	122100	141883244	1880	1880	1880	1880	100
540	20241220	122000	141695244	1880	1880	1880	1880	1
541	20241220	121900	141693364	1880	1880	1880	1880	0
542	20241220	121800	141693364	1880	1879	1880	1878	23
543	20241220	121700	141650156	1879	1879	1879	1879	10
544	20241220	121600	141631366	1875	1875	1875	1875	0
545	20241220	121500	141631366	1875	1875	1875	1875	0
546	20241220	121400	141631366	1875	1875	1875	1875	0
547	20241220	121300	141631366	1875	1875	1875	1875	0
548	20241220	121200	141631366	1875	1875	1875	1875	0
549	20241220	121100	141631366	1875	1875	1875	1875	0
550	20241220	121000	141631366	1875	1875	1875	1875	0
551	20241220	120900	141631366	1875	1875	1875	1875	0
552	20241220	120800	141631366	1875	1875	1875	1875	607
553	20241220	120700	140493241	1880	1880	1880	1880	0
554	20241220	120600	140493241	1880	1880	1880	1880	0
555	20241220	120500	140493241	1880	1880	1880	1880	0
556	20241220	120400	140493241	1880	1880	1880	1880	0
557	20241220	120300	140493241	1880	1880	1880	1880	7
558	20241220	120200	140480081	1880	1880	1880	1880	10
559	20241220	120100	140461281	1880	1879	1880	1876	623
560	20241220	120000	139291877	1880	1880	1880	1880	0
561	20241220	115900	139291877	1880	1880	1880	1880	0
562	20241220	115800	139291877	1880	1880	1880	1880	407
563	20241220	115700	138526717	1880	1880	1880	1880	700
564	20241220	115600	137210717	1880	1880	1880	1880	5
565	20241220	115500	137201317	1880	1880	1880	1880	1008
566	20241220	115400	135306277	1880	1880	1880	1880	19
567	20241220	115300	135270557	1880	1880	1880	1880	5
568	20241220	115200	135261157	1880	1879	1880	1879	11
569	20241220	115100	135240487	1878	1878	1878	1878	0
570	20241220	115000	135240487	1878	1880	1880	1878	7
571	20241220	114900	135227337	1880	1880	1880	1880	0
572	20241220	114800	135227337	1880	1880	1880	1880	0
573	20241220	114700	135227337	1880	1880	1880	1880	121
574	20241220	114600	134999857	1879	1879	1879	1879	0
575	20241220	114500	134999857	1879	1879	1879	1879	0
576	20241220	114400	134999857	1879	1879	1879	1879	0
577	20241220	114300	134999857	1879	1879	1879	1879	0
578	20241220	114200	134999857	1879	1879	1879	1879	0
579	20241220	114100	134999857	1879	1879	1879	1879	100
580	20241220	114000	134811957	1878	1878	1878	1878	93
581	20241220	113900	134637303	1880	1880	1880	1880	0
582	20241220	113800	134637303	1880	1880	1880	1880	100
583	20241220	113700	134449303	1880	1880	1880	1880	0
584	20241220	113600	134449303	1880	1879	1880	1879	500
585	20241220	113500	133509403	1880	1880	1880	1880	105
586	20241220	113400	133312003	1879	1879	1879	1879	0
587	20241220	113300	133312003	1879	1879	1879	1879	100
588	20241220	113200	133124103	1879	1879	1879	1879	0
589	20241220	113100	133124103	1879	1879	1879	1879	33
590	20241220	113000	133062096	1880	1879	1880	1879	1200
591	20241220	112900	130806196	1880	1880	1880	1880	0
592	20241220	112800	130806196	1880	1880	1880	1880	0
593	20241220	112700	130806196	1880	1880	1880	1880	0
594	20241220	112600	130806196	1880	1880	1880	1880	0
595	20241220	112500	130806196	1880	1880	1880	1880	0
596	20241220	112400	130806196	1880	1880	1880	1880	0
597	20241220	112300	130806196	1880	1880	1880	1880	54
598	20241220	112200	130704676	1880	1876	1880	1876	6001
599	20241220	112100	119423596	1874	1874	1874	1874	0
600	20241220	112000	119423596	1874	1871	1874	1871	817
601	20241220	111900	117893699	1869	1873	1873	1869	2057
602	20241220	111800	114045195	1874	1874	1874	1874	0
603	20241220	111700	114045195	1874	1875	1875	1874	200
604	20241220	111600	113670295	1872	1875	1875	1872	1933
605	20241220	111500	110048618	1875	1879	1879	1875	3952
606	20241220	111400	102632591	1879	1880	1880	1879	273
607	20241220	111300	102119384	1880	1883	1883	1880	60
608	20241220	111200	102006581	1884	1884	1884	1884	0
609	20241220	111100	102006581	1884	1884	1884	1884	0
610	20241220	111000	102006581	1884	1884	1884	1884	0
611	20241220	110900	102006581	1884	1884	1884	1884	0
612	20241220	110800	102006581	1884	1884	1884	1884	0
613	20241220	110700	102006581	1884	1884	1884	1884	1
614	20241220	110600	102004697	1884	1884	1884	1884	0
615	20241220	110500	102004697	1884	1884	1884	1884	0
616	20241220	110400	102004697	1884	1884	1884	1884	0
617	20241220	110300	102004697	1884	1882	1884	1882	589
618	20241220	110200	100896049	1880	1880	1880	1880	0
619	20241220	110100	100896049	1880	1881	1881	1880	3583
620	20241220	110000	94159481	1882	1884	1884	1882	1043
621	20241220	105900	92195830	1884	1884	1884	1883	200
622	20241220	105800	91819130	1884	1886	1886	1884	407
623	20241220	105700	91052034	1887	1887	1887	1887	5
624	20241220	105600	91042599	1887	1887	1887	1887	71
625	20241220	105500	90908622	1887	1887	1887	1887	0
626	20241220	105400	90908622	1887	1887	1887	1887	1
627	20241220	105300	90906735	1894	1894	1894	1894	1
628	20241220	105200	90904841	1887	1887	1887	1887	0
629	20241220	105100	90904841	1887	1887	1887	1887	0
630	20241220	105000	90904841	1887	1894	1894	1887	2
631	20241220	104900	90901060	1896	1896	1896	1896	0
632	20241220	104800	90901060	1896	1896	1896	1896	0
633	20241220	104700	90901060	1896	1896	1896	1896	0
634	20241220	104600	90901060	1896	1888	1896	1888	635
635	20241220	104500	89702140	1889	1889	1889	1889	198
636	20241220	104400	89328118	1890	1891	1891	1890	330
637	20241220	104300	88704390	1891	1891	1891	1891	572
638	20241220	104200	87622738	1890	1890	1890	1890	0
639	20241220	104100	87622738	1890	1890	1890	1890	100
640	20241220	104000	87433738	1890	1890	1890	1890	1
641	20241220	103900	87431848	1886	1886	1886	1886	0
642	20241220	103800	87431848	1886	1886	1886	1886	0
643	20241220	103700	87431848	1886	1886	1886	1886	100
644	20241220	103600	87243248	1886	1886	1886	1886	0
645	20241220	103500	87243248	1886	1886	1886	1886	100
646	20241220	103400	87054648	1886	1886	1886	1886	0
647	20241220	103300	87054648	1886	1886	1886	1886	0
648	20241220	103200	87054648	1886	1886	1886	1886	101
649	20241220	103100	86864162	1888	1888	1888	1888	247
650	20241220	103000	86397826	1890	1890	1890	1890	0
651	20241220	102900	86397826	1890	1890	1890	1890	100
652	20241220	102800	86208826	1891	1891	1891	1891	49
653	20241220	102700	86116167	1891	1891	1891	1891	0
654	20241220	102600	86116167	1891	1890	1891	1890	168
655	20241220	102500	85798579	1880	1880	1880	1880	0
656	20241220	102400	85798579	1880	1890	1890	1880	2000
657	20241220	102300	82034119	1890	1890	1890	1890	0
658	20241220	102200	82034119	1890	1890	1890	1890	0
659	20241220	102100	82034119	1890	1890	1890	1890	50
660	20241220	102000	81939619	1891	1891	1891	1891	100
661	20241220	101900	81750519	1887	1884	1887	1884	267
662	20241220	101800	81247161	1883	1883	1883	1883	0
663	20241220	101700	81247161	1883	1883	1883	1883	0
664	20241220	101600	81247161	1883	1881	1883	1881	1000
665	20241220	101500	79364361	1880	1880	1880	1880	500
666	20241220	101400	78424361	1879	1879	1879	1879	370
667	20241220	101300	77729131	1876	1882	1884	1876	6736
668	20241220	101200	65065826	1883	1883	1883	1883	100
669	20241220	101100	64877526	1887	1887	1887	1887	0
670	20241220	101000	64877526	1887	1887	1887	1887	0
671	20241220	100900	64877526	1887	1887	1887	1887	0
672	20241220	100800	64877526	1887	1887	1887	1887	1
673	20241220	100700	64875639	1883	1886	1886	1883	1471
674	20241220	100600	62102156	1887	1891	1891	1887	20
675	20241220	100500	62064376	1888	1888	1888	1888	1
676	20241220	100400	62062488	1888	1890	1890	1888	474
677	20241220	100300	61167174	1890	1890	1890	1890	0
678	20241220	100200	61167174	1890	1890	1890	1890	100
679	20241220	100100	60978174	1891	1891	1891	1891	0
680	20241220	100000	60978174	1891	1891	1891	1891	1
681	20241220	095900	60976283	1890	1887	1890	1887	427
682	20241220	095800	60169907	1887	1887	1887	1887	99
683	20241220	095700	59983094	1887	1887	1887	1887	1
684	20241220	095600	59981207	1886	1889	1889	1886	156
685	20241220	095500	59686933	1886	1886	1886	1886	0
686	20241220	095400	59686933	1886	1888	1888	1886	51
687	20241220	095300	59590707	1889	1889	1889	1889	0
688	20241220	095200	59590707	1889	1889	1889	1889	0
689	20241220	095100	59590707	1889	1895	1895	1889	2690
690	20241220	095000	54501396	1898	1898	1898	1898	0
691	20241220	094900	54501396	1898	1898	1898	1898	0
692	20241220	094800	54501396	1898	1898	1898	1898	0
693	20241220	094700	54501396	1898	1902	1902	1898	4328
694	20241220	094600	46276775	1910	1910	1910	1910	0
695	20241220	094500	46276775	1910	1910	1910	1910	523
696	20241220	094400	45277845	1902	1902	1902	1902	523
697	20241220	094300	44283099	1914	1914	1914	1914	0
698	20241220	094200	44283099	1914	1914	1914	1914	2
699	20241220	094100	44279271	1914	1914	1914	1914	0
700	20241220	094000	44279271	1914	1914	1914	1914	0
701	20241220	093900	44279271	1914	1914	1914	1914	100
702	20241220	093800	44087871	1910	1910	1910	1910	100
703	20241220	093700	43896871	1901	1901	1901	1901	0
704	20241220	093600	43896871	1901	1901	1901	1901	0
705	20241220	093500	43896871	1901	1901	1901	1901	251
706	20241220	093400	43419720	1905	1905	1905	1905	0
707	20241220	093300	43419720	1905	1905	1905	1905	221
708	20241220	093200	42998715	1905	1905	1905	1905	0
709	20241220	093100	42998715	1905	1910	1910	1905	210
710	20241220	093000	42598615	1906	1906	1906	1906	0
711	20241220	092900	42598615	1906	1906	1906	1906	0
712	20241220	092800	42598615	1906	1906	1906	1906	0
713	20241220	092700	42598615	1906	1910	1910	1905	286
714	20241220	092600	42053005	1915	1915	1915	1915	0
715	20241220	092500	42053005	1915	1903	1915	1903	603
716	20241220	092400	40905064	1928	1928	1928	1928	0
717	20241220	092300	40905064	1928	1928	1928	1928	0
718	20241220	092200	40905064	1928	1927	1929	1927	405
719	20241220	092100	40124523	1927	1922	1927	1922	456
720	20241220	092000	39246871	1922	1926	1927	1922	1431
721	20241220	091900	36490274	1927	1927	1927	1927	0
722	20241220	091800	36490274	1927	1902	1927	1901	1910
723	20241220	091700	32844869	1903	1898	1903	1898	400
724	20241220	091600	32084274	1882	1882	1882	1882	0
725	20241220	091500	32084274	1882	1882	1882	1882	0
726	20241220	091400	32084274	1882	1882	1882	1882	0
727	20241220	091300	32084274	1882	1882	1882	1882	0
728	20241220	091200	32084274	1882	1882	1882	1882	454
729	20241220	091100	31229846	1900	1900	1900	1900	0
730	20241220	091000	31229846	1900	1895	1900	1879	8755
731	20241220	090900	14734789	1900	1902	1902	1900	2622
732	20241220	090800	9752081	1903	1904	1904	1903	2332
733	20241220	090700	5313286	1904	1904	1904	1904	0
734	20241220	090600	5313286	1904	1927	1927	1904	489
735	20241220	090500	4381977	1928	1927	1930	1927	1440
736	20241220	090400	1605755	1927	1927	1927	1927	5
737	20241220	090300	1596120	1928	1928	1928	1928	1
738	20241220	090200	1594192	1903	1903	1903	1903	0
739	20241220	090100	1594192	1903	1929	1929	1903	72
740	20241220	090000	1457150	1930	1930	1930	1930	755