KissMeData/060310/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	194100	410671046	1908	1908	1908	1908	6340
3	20241223	194000	410671046	1908	1908	1908	1908	0
4	20241223	193900	410671046	1908	1908	1908	1908	0
5	20241223	193800	410671046	1908	1908	1908	1908	0
6	20241223	193700	410671046	1908	1908	1908	1908	0
7	20241223	193600	410671046	1908	1908	1908	1908	0
8	20241223	193500	410671046	1908	1908	1908	1908	0
9	20241223	193400	410671046	1908	1908	1908	1908	0
10	20241223	193300	410671046	1908	1908	1908	1908	0
11	20241223	193200	410671046	1908	1908	1908	1908	0
12	20241223	193100	410671046	1908	1908	1908	1908	0
13	20241223	193000	410671046	1908	1908	1908	1908	0
14	20241223	192900	410671046	1908	1908	1908	1908	0
15	20241223	192800	410671046	1908	1908	1908	1908	0
16	20241223	192700	410671046	1908	1908	1908	1908	0
17	20241223	192600	410671046	1908	1908	1908	1908	0
18	20241223	192500	410671046	1908	1908	1908	1908	0
19	20241223	192400	410671046	1908	1908	1908	1908	0
20	20241223	192300	410671046	1908	1908	1908	1908	0
21	20241223	192200	410671046	1908	1908	1908	1908	0
22	20241223	192100	410671046	1908	1908	1908	1908	0
23	20241223	192000	410671046	1908	1908	1908	1908	0
24	20241223	191900	410671046	1908	1908	1908	1908	0
25	20241223	191800	410671046	1908	1908	1908	1908	0
26	20241223	191700	410671046	1908	1908	1908	1908	0
27	20241223	191600	410671046	1908	1908	1908	1908	0
28	20241223	191500	410671046	1908	1908	1908	1908	0
29	20241223	191400	410671046	1908	1908	1908	1908	0
30	20241223	191300	410671046	1908	1908	1908	1908	0
31	20241223	191200	410671046	1908	1908	1908	1908	0
32	20241223	191100	410671046	1908	1908	1908	1908	6340
33	20241223	191000	410671046	1908	1908	1908	1908	0
34	20241223	190900	410671046	1908	1908	1908	1908	0
35	20241223	190800	410671046	1908	1908	1908	1908	0
36	20241223	190700	410671046	1908	1908	1908	1908	0
37	20241223	190600	410671046	1908	1908	1908	1908	0
38	20241223	190500	410671046	1908	1908	1908	1908	0
39	20241223	190400	410671046	1908	1908	1908	1908	0
40	20241223	190300	410671046	1908	1908	1908	1908	0
41	20241223	190200	410671046	1908	1908	1908	1908	0
42	20241223	190100	410671046	1908	1908	1908	1908	0
43	20241223	190000	410671046	1908	1908	1908	1908	0
44	20241223	185900	410671046	1908	1908	1908	1908	0
45	20241223	185800	410671046	1908	1908	1908	1908	0
46	20241223	185700	410671046	1908	1908	1908	1908	0
47	20241223	185600	410671046	1908	1908	1908	1908	0
48	20241223	185500	410671046	1908	1908	1908	1908	0
49	20241223	185400	410671046	1908	1908	1908	1908	0
50	20241223	185300	410671046	1908	1908	1908	1908	0
51	20241223	185200	410671046	1908	1908	1908	1908	0
52	20241223	185100	410671046	1908	1908	1908	1908	0
53	20241223	185000	410671046	1908	1908	1908	1908	0
54	20241223	184900	410671046	1908	1908	1908	1908	0
55	20241223	184800	410671046	1908	1908	1908	1908	0
56	20241223	184700	410671046	1908	1908	1908	1908	0
57	20241223	184600	410671046	1908	1908	1908	1908	0
58	20241223	184500	410671046	1908	1908	1908	1908	0
59	20241223	184400	410671046	1908	1908	1908	1908	0
60	20241223	184300	410671046	1908	1908	1908	1908	0
61	20241223	184200	410671046	1908	1908	1908	1908	0
62	20241223	184100	410671046	1908	1908	1908	1908	6340
63	20241223	184000	410671046	1908	1908	1908	1908	0
64	20241223	183900	410671046	1908	1908	1908	1908	0
65	20241223	183800	410671046	1908	1908	1908	1908	0
66	20241223	183700	410671046	1908	1908	1908	1908	0
67	20241223	183600	410671046	1908	1908	1908	1908	0
68	20241223	183500	410671046	1908	1908	1908	1908	0
69	20241223	183400	410671046	1908	1908	1908	1908	0
70	20241223	183300	410671046	1908	1908	1908	1908	0
71	20241223	183200	410671046	1908	1908	1908	1908	0
72	20241223	183100	410671046	1908	1908	1908	1908	0
73	20241223	183000	410671046	1908	1908	1908	1908	0
74	20241223	182900	410671046	1908	1908	1908	1908	0
75	20241223	182800	410671046	1908	1908	1908	1908	0
76	20241223	182700	410671046	1908	1908	1908	1908	0
77	20241223	182600	410671046	1908	1908	1908	1908	0
78	20241223	182500	410671046	1908	1908	1908	1908	0
79	20241223	182400	410671046	1908	1908	1908	1908	0
80	20241223	182300	410671046	1908	1908	1908	1908	0
81	20241223	182200	410671046	1908	1908	1908	1908	0
82	20241223	182100	410671046	1908	1908	1908	1908	0
83	20241223	182000	410671046	1908	1908	1908	1908	0
84	20241223	181900	410671046	1908	1908	1908	1908	0
85	20241223	181800	410671046	1908	1908	1908	1908	0
86	20241223	181700	410671046	1908	1908	1908	1908	0
87	20241223	181600	410671046	1908	1908	1908	1908	0
88	20241223	181500	410671046	1908	1908	1908	1908	0
89	20241223	181400	410671046	1908	1908	1908	1908	0
90	20241223	181300	410671046	1908	1908	1908	1908	0
91	20241223	181200	410671046	1908	1908	1908	1908	0
92	20241223	181100	410671046	1908	1908	1908	1908	6340
93	20241223	181000	410671046	1908	1908	1908	1908	0
94	20241223	180900	410671046	1908	1908	1908	1908	0
95	20241223	180800	410671046	1908	1908	1908	1908	0
96	20241223	180700	410671046	1908	1908	1908	1908	0
97	20241223	180600	410671046	1908	1908	1908	1908	0
98	20241223	180500	410671046	1908	1908	1908	1908	0
99	20241223	180400	410671046	1908	1908	1908	1908	0
100	20241223	180300	410671046	1908	1908	1908	1908	0
101	20241223	180200	410671046	1908	1908	1908	1908	0
102	20241223	180100	410671046	1908	1908	1908	1908	0
103	20241223	180000	410671046	1908	1908	1908	1908	0
104	20241223	175900	410671046	1908	1908	1908	1908	0
105	20241223	175800	410671046	1908	1908	1908	1908	0
106	20241223	175700	410671046	1908	1908	1908	1908	0
107	20241223	175600	410671046	1908	1908	1908	1908	0
108	20241223	175500	410671046	1908	1908	1908	1908	0
109	20241223	175400	410671046	1908	1908	1908	1908	0
110	20241223	175300	410671046	1908	1908	1908	1908	0
111	20241223	175200	410671046	1908	1908	1908	1908	0
112	20241223	175100	410671046	1908	1908	1908	1908	0
113	20241223	175000	410671046	1908	1908	1908	1908	0
114	20241223	174900	410671046	1908	1908	1908	1908	0
115	20241223	174800	410671046	1908	1908	1908	1908	0
116	20241223	174700	410671046	1908	1908	1908	1908	0
117	20241223	174600	410671046	1908	1908	1908	1908	0
118	20241223	174500	410671046	1908	1908	1908	1908	0
119	20241223	174400	410671046	1908	1908	1908	1908	0
120	20241223	174300	410671046	1908	1908	1908	1908	0
121	20241223	174200	410671046	1908	1908	1908	1908	0
122	20241223	174100	410671046	1908	1908	1908	1908	6340
123	20241223	174000	410671046	1908	1908	1908	1908	0
124	20241223	173900	410671046	1908	1908	1908	1908	0
125	20241223	173800	410671046	1908	1908	1908	1908	0
126	20241223	173700	410671046	1908	1908	1908	1908	0
127	20241223	173600	410671046	1908	1908	1908	1908	0
128	20241223	173500	410671046	1908	1908	1908	1908	0
129	20241223	173400	410671046	1908	1908	1908	1908	0
130	20241223	173300	410671046	1908	1908	1908	1908	0
131	20241223	173200	410671046	1908	1908	1908	1908	0
132	20241223	173100	410671046	1908	1908	1908	1908	0
133	20241223	173000	410671046	1908	1908	1908	1908	0
134	20241223	172900	410671046	1908	1908	1908	1908	0
135	20241223	172800	410671046	1908	1908	1908	1908	0
136	20241223	172700	410671046	1908	1908	1908	1908	0
137	20241223	172600	410671046	1908	1908	1908	1908	0
138	20241223	172500	410671046	1908	1908	1908	1908	0
139	20241223	172400	410671046	1908	1908	1908	1908	0
140	20241223	172300	410671046	1908	1908	1908	1908	0
141	20241223	172200	410671046	1908	1908	1908	1908	0
142	20241223	172100	410671046	1908	1908	1908	1908	0
143	20241223	172000	410671046	1908	1908	1908	1908	0
144	20241223	171900	410671046	1908	1908	1908	1908	0
145	20241223	171800	410671046	1908	1908	1908	1908	0
146	20241223	171700	410671046	1908	1908	1908	1908	0
147	20241223	171600	410671046	1908	1908	1908	1908	0
148	20241223	171500	410671046	1908	1908	1908	1908	0
149	20241223	171400	410671046	1908	1908	1908	1908	0
150	20241223	171300	410671046	1908	1908	1908	1908	0
151	20241223	171200	410671046	1908	1908	1908	1908	0
152	20241223	171100	410671046	1908	1908	1908	1908	6340
153	20241223	171000	410671046	1908	1908	1908	1908	0
154	20241223	170900	410671046	1908	1908	1908	1908	0
155	20241223	170800	410671046	1908	1908	1908	1908	0
156	20241223	170700	410671046	1908	1908	1908	1908	0
157	20241223	170600	410671046	1908	1908	1908	1908	0
158	20241223	170500	410671046	1908	1908	1908	1908	0
159	20241223	170400	410671046	1908	1908	1908	1908	0
160	20241223	170300	410671046	1908	1908	1908	1908	0
161	20241223	170200	410671046	1908	1908	1908	1908	0
162	20241223	170100	410671046	1908	1908	1908	1908	0
163	20241223	170000	410671046	1908	1908	1908	1908	0
164	20241223	165900	410671046	1908	1908	1908	1908	0
165	20241223	165800	410671046	1908	1908	1908	1908	0
166	20241223	165700	410671046	1908	1908	1908	1908	0
167	20241223	165600	410671046	1908	1908	1908	1908	0
168	20241223	165500	410671046	1908	1908	1908	1908	0
169	20241223	165400	410671046	1908	1908	1908	1908	0
170	20241223	165300	410671046	1908	1908	1908	1908	0
171	20241223	165200	410671046	1908	1908	1908	1908	0
172	20241223	165100	410671046	1908	1908	1908	1908	0
173	20241223	165000	410671046	1908	1908	1908	1908	0
174	20241223	164900	410671046	1908	1908	1908	1908	0
175	20241223	164800	410671046	1908	1908	1908	1908	0
176	20241223	164700	410671046	1908	1908	1908	1908	0
177	20241223	164600	410671046	1908	1908	1908	1908	0
178	20241223	164500	410671046	1908	1908	1908	1908	0
179	20241223	164400	410671046	1908	1908	1908	1908	0
180	20241223	164300	410671046	1908	1908	1908	1908	0
181	20241223	164200	410671046	1908	1908	1908	1908	0
182	20241223	164100	410671046	1908	1908	1908	1908	6340
183	20241223	164000	410671046	1908	1908	1908	1908	0
184	20241223	163900	410671046	1908	1908	1908	1908	0
185	20241223	163800	410671046	1908	1908	1908	1908	0
186	20241223	163700	410671046	1908	1908	1908	1908	0
187	20241223	163600	410671046	1908	1908	1908	1908	0
188	20241223	163500	410671046	1908	1908	1908	1908	0
189	20241223	163400	410671046	1908	1908	1908	1908	0
190	20241223	163300	410671046	1908	1908	1908	1908	0
191	20241223	163200	410671046	1908	1908	1908	1908	0
192	20241223	163100	410671046	1908	1908	1908	1908	0
193	20241223	163000	410671046	1908	1908	1908	1908	0
194	20241223	162900	410671046	1908	1908	1908	1908	0
195	20241223	162800	410671046	1908	1908	1908	1908	0
196	20241223	162700	410671046	1908	1908	1908	1908	0
197	20241223	162600	410671046	1908	1908	1908	1908	0
198	20241223	162500	410671046	1908	1908	1908	1908	0
199	20241223	162400	410671046	1908	1908	1908	1908	0
200	20241223	162300	410671046	1908	1908	1908	1908	0
201	20241223	162200	410671046	1908	1908	1908	1908	0
202	20241223	162100	410671046	1908	1908	1908	1908	0
203	20241223	162000	410671046	1908	1908	1908	1908	0
204	20241223	161900	410671046	1908	1908	1908	1908	0
205	20241223	161800	410671046	1908	1908	1908	1908	0
206	20241223	161700	410671046	1908	1908	1908	1908	0
207	20241223	161600	410671046	1908	1908	1908	1908	0
208	20241223	161500	410671046	1908	1908	1908	1908	0
209	20241223	161400	410671046	1908	1908	1908	1908	0
210	20241223	161300	410671046	1908	1908	1908	1908	0
211	20241223	161200	410671046	1908	1908	1908	1908	0
212	20241223	161100	410671046	1908	1908	1908	1908	6340
213	20241223	161000	410671046	1908	1908	1908	1908	0
214	20241223	160900	410671046	1908	1908	1908	1908	0
215	20241223	160800	410671046	1908	1908	1908	1908	0
216	20241223	160700	410671046	1908	1908	1908	1908	0
217	20241223	160600	410671046	1908	1908	1908	1908	0
218	20241223	160500	410671046	1908	1908	1908	1908	0
219	20241223	160400	410671046	1908	1908	1908	1908	0
220	20241223	160300	410671046	1908	1908	1908	1908	0
221	20241223	160200	410671046	1908	1908	1908	1908	0
222	20241223	160100	410671046	1908	1908	1908	1908	0
223	20241223	160000	410671046	1908	1908	1908	1908	0
224	20241223	155900	410671046	1908	1908	1908	1908	0
225	20241223	155800	410671046	1908	1908	1908	1908	0
226	20241223	155700	410671046	1908	1908	1908	1908	0
227	20241223	155600	410671046	1908	1908	1908	1908	0
228	20241223	155500	410671046	1908	1908	1908	1908	0
229	20241223	155400	410671046	1908	1908	1908	1908	0
230	20241223	155300	410671046	1908	1908	1908	1908	0
231	20241223	155200	410671046	1908	1908	1908	1908	0
232	20241223	155100	410671046	1908	1908	1908	1908	0
233	20241223	155000	410671046	1908	1908	1908	1908	0
234	20241223	154900	410671046	1908	1908	1908	1908	0
235	20241223	154800	410671046	1908	1908	1908	1908	0
236	20241223	154700	410671046	1908	1908	1908	1908	0
237	20241223	154600	410671046	1908	1908	1908	1908	0
238	20241223	154500	410671046	1908	1908	1908	1908	0
239	20241223	154400	410671046	1908	1908	1908	1908	0
240	20241223	154300	410671046	1908	1908	1908	1908	0
241	20241223	154200	410671046	1908	1908	1908	1908	0
242	20241223	154100	410671046	1908	1908	1908	1908	6340
243	20241223	154000	410671046	1908	1908	1908	1908	0
244	20241223	153900	410671046	1908	1908	1908	1908	0
245	20241223	153800	410671046	1908	1908	1908	1908	0
246	20241223	153700	410671046	1908	1908	1908	1908	0
247	20241223	153600	410671046	1908	1908	1908	1908	0
248	20241223	153500	410671046	1908	1908	1908	1908	0
249	20241223	153400	410671046	1908	1908	1908	1908	0
250	20241223	153300	410671046	1908	1908	1908	1908	0
251	20241223	153200	410671046	1908	1908	1908	1908	0
252	20241223	153100	410671046	1908	1908	1908	1908	0
253	20241223	153000	410671046	1908	1908	1908	1908	6340
254	20241223	152900	398574326	1910	1910	1910	1910	0
255	20241223	152800	398574326	1910	1910	1910	1910	0
256	20241223	152700	398574326	1910	1910	1910	1910	0
257	20241223	152600	398574326	1910	1910	1910	1910	0
258	20241223	152500	398574326	1910	1910	1910	1910	0
259	20241223	152400	398574326	1910	1910	1910	1910	0
260	20241223	152300	398574326	1910	1910	1910	1910	0
261	20241223	152200	398574326	1910	1910	1910	1910	0
262	20241223	152100	398574326	1910	1910	1910	1910	0
263	20241223	152000	398574326	1910	1910	1910	1910	0
264	20241223	151900	398574326	1910	1912	1912	1907	476
265	20241223	151800	397665156	1907	1907	1907	1907	79
266	20241223	151700	397514503	1912	1912	1912	1912	0
267	20241223	151600	397514503	1912	1911	1912	1911	217
268	20241223	151500	397099814	1907	1911	1911	1907	59
269	20241223	151400	396987293	1911	1907	1911	1907	943
270	20241223	151300	395186060	1907	1907	1907	1907	183
271	20241223	151200	394837079	1911	1911	1911	1911	0
272	20241223	151100	394837079	1911	1911	1911	1911	0
273	20241223	151000	394837079	1911	1907	1911	1907	201
274	20241223	150900	394453768	1912	1909	1912	1909	952
275	20241223	150800	392636397	1912	1912	1912	1912	0
276	20241223	150700	392636397	1912	1912	1912	1912	0
277	20241223	150600	392636397	1912	1912	1912	1912	0
278	20241223	150500	392636397	1912	1911	1912	1911	252
279	20241223	150400	392154823	1912	1912	1912	1912	0
280	20241223	150300	392154823	1912	1912	1912	1910	179
281	20241223	150200	391812818	1912	1912	1912	1912	62
282	20241223	150100	391694274	1913	1913	1913	1913	0
283	20241223	150000	391694274	1913	1912	1913	1912	177
284	20241223	145900	391355849	1912	1912	1912	1912	0
285	20241223	145800	391355849	1912	1912	1912	1912	363
286	20241223	145700	390661793	1912	1912	1912	1912	0
287	20241223	145600	390661793	1912	1912	1912	1912	0
288	20241223	145500	390661793	1912	1912	1912	1912	0
289	20241223	145400	390661793	1912	1912	1912	1912	1
290	20241223	145300	390659881	1909	1909	1909	1909	254
291	20241223	145200	390174995	1913	1912	1913	1912	301
292	20241223	145100	389599482	1913	1913	1913	1913	0
293	20241223	145000	389599482	1913	1913	1913	1913	0
294	20241223	144900	389599482	1913	1913	1913	1913	0
295	20241223	144800	389599482	1913	1913	1913	1913	1
296	20241223	144700	389597569	1908	1908	1908	1908	271
297	20241223	144600	389080501	1908	1908	1908	1908	690
298	20241223	144500	387763981	1913	1913	1913	1913	300
299	20241223	144400	387190081	1913	1912	1913	1912	466
300	20241223	144300	386299088	1912	1912	1912	1912	261
301	20241223	144200	385800056	1912	1912	1912	1912	500
302	20241223	144100	384844056	1912	1912	1912	1912	250
303	20241223	144000	384366056	1912	1912	1912	1912	0
304	20241223	143900	384366056	1912	1912	1912	1912	0
305	20241223	143800	384366056	1912	1912	1912	1912	1
306	20241223	143700	384364144	1913	1909	1913	1909	389
307	20241223	143600	383620852	1908	1908	1908	1908	61
308	20241223	143500	383504464	1907	1908	1908	1907	400
309	20241223	143400	382741514	1913	1913	1913	1913	0
310	20241223	143300	382741514	1913	1913	1913	1913	403
311	20241223	143200	381970575	1913	1913	1913	1913	0
312	20241223	143100	381970575	1913	1913	1913	1913	1
313	20241223	143000	381968662	1914	1914	1914	1914	0
314	20241223	142900	381968662	1914	1914	1914	1914	0
315	20241223	142800	381968662	1914	1914	1914	1914	0
316	20241223	142700	381968662	1914	1914	1914	1914	0
317	20241223	142600	381968662	1914	1914	1914	1914	0
318	20241223	142500	381968662	1914	1913	1914	1913	275
319	20241223	142400	381442585	1913	1913	1913	1913	30
320	20241223	142300	381385195	1914	1914	1914	1914	0
321	20241223	142200	381385195	1914	1914	1914	1914	0
322	20241223	142100	381385195	1914	1913	1914	1913	76
323	20241223	142000	381239806	1913	1912	1913	1912	574
324	20241223	141900	380142028	1914	1914	1914	1914	0
325	20241223	141800	380142028	1914	1914	1914	1914	0
326	20241223	141700	380142028	1914	1914	1914	1914	0
327	20241223	141600	380142028	1914	1913	1914	1913	101
328	20241223	141500	379948814	1914	1914	1914	1914	15
329	20241223	141400	379920104	1915	1909	1915	1909	1490
330	20241223	141300	377073934	1909	1903	1909	1903	3180
331	20241223	141200	371020443	1903	1903	1903	1903	1301
332	20241223	141100	368544640	1903	1903	1903	1903	0
333	20241223	141000	368544640	1903	1902	1903	1902	663
334	20241223	140900	367283613	1902	1902	1902	1902	0
335	20241223	140800	367283613	1902	1902	1902	1902	1
336	20241223	140700	367281711	1897	1897	1897	1897	609
337	20241223	140600	366126438	1898	1898	1898	1897	3809
338	20241223	140500	358899574	1898	1898	1898	1898	20
339	20241223	140400	358861614	1897	1897	1897	1897	8686
340	20241223	140300	342384272	1897	1897	1897	1897	7691
341	20241223	140200	327794445	1897	1903	1903	1897	7557
342	20241223	140100	313449070	1903	1903	1903	1903	0
343	20241223	140000	313449070	1903	1903	1903	1903	0
344	20241223	135900	313449070	1903	1903	1903	1903	0
345	20241223	135800	313449070	1903	1903	1903	1903	0
346	20241223	135700	313449070	1903	1903	1903	1903	0
347	20241223	135600	313449070	1903	1903	1903	1903	0
348	20241223	135500	313449070	1903	1903	1903	1903	0
349	20241223	135400	313449070	1903	1903	1903	1903	0
350	20241223	135300	313449070	1903	1903	1903	1903	0
351	20241223	135200	313449070	1903	1903	1903	1903	0
352	20241223	135100	313449070	1903	1903	1903	1903	0
353	20241223	135000	313449070	1903	1903	1903	1903	0
354	20241223	134900	313449070	1903	1898	1903	1898	243
355	20241223	134800	312986861	1898	1898	1898	1898	56
356	20241223	134700	312880573	1898	1898	1898	1898	100
357	20241223	134600	312690773	1898	1898	1898	1898	1796
358	20241223	134500	309281965	1899	1899	1899	1899	1036
359	20241223	134400	307314601	1899	1899	1899	1899	590
360	20241223	134300	306194191	1903	1903	1903	1903	0
361	20241223	134200	306194191	1903	1903	1903	1903	0
362	20241223	134100	306194191	1903	1903	1903	1903	0
363	20241223	134000	306194191	1903	1903	1903	1903	0
364	20241223	133900	306194191	1903	1903	1903	1903	0
365	20241223	133800	306194191	1903	1903	1903	1903	16
366	20241223	133700	306163743	1904	1904	1904	1904	0
367	20241223	133600	306163743	1904	1904	1904	1904	0
368	20241223	133500	306163743	1904	1904	1904	1904	11
369	20241223	133400	306142799	1904	1904	1904	1904	0
370	20241223	133300	306142799	1904	1904	1904	1904	0
371	20241223	133200	306142799	1904	1904	1904	1904	0
372	20241223	133100	306142799	1904	1904	1904	1904	0
373	20241223	133000	306142799	1904	1904	1904	1904	0
374	20241223	132900	306142799	1904	1904	1904	1904	0
375	20241223	132800	306142799	1904	1904	1904	1904	0
376	20241223	132700	306142799	1904	1904	1904	1904	420
377	20241223	132600	305343119	1904	1904	1904	1904	0
378	20241223	132500	305343119	1904	1904	1904	1904	0
379	20241223	132400	305343119	1904	1904	1904	1904	0
380	20241223	132300	305343119	1904	1904	1904	1904	0
381	20241223	132200	305343119	1904	1904	1904	1904	5
382	20241223	132100	305333599	1904	1904	1904	1904	0
383	20241223	132000	305333599	1904	1904	1904	1904	0
384	20241223	131900	305333599	1904	1898	1904	1898	61
385	20241223	131800	305217815	1898	1898	1898	1898	0
386	20241223	131700	305217815	1898	1898	1898	1898	500
387	20241223	131600	304268815	1898	1898	1898	1898	200
388	20241223	131500	303889215	1898	1898	1898	1898	300
389	20241223	131400	303319815	1898	1898	1898	1898	812
390	20241223	131300	301778639	1904	1904	1904	1904	0
391	20241223	131200	301778639	1904	1897	1904	1897	1002
392	20241223	131100	299877838	1897	1897	1897	1897	1300
393	20241223	131000	297411738	1897	1897	1897	1897	750
394	20241223	130900	295988988	1897	1899	1905	1897	13033
395	20241223	130800	271264264	1906	1906	1906	1906	0
396	20241223	130700	271264264	1906	1906	1906	1906	0
397	20241223	130600	271264264	1906	1906	1906	1906	0
398	20241223	130500	271264264	1906	1906	1906	1906	0
399	20241223	130400	271264264	1906	1906	1906	1906	0
400	20241223	130300	271264264	1906	1906	1906	1906	0
401	20241223	130200	271264264	1906	1906	1906	1906	0
402	20241223	130100	271264264	1906	1906	1906	1906	200
403	20241223	130000	270883064	1906	1906	1906	1906	1
404	20241223	125900	270881158	1899	1900	1900	1899	17900
405	20241223	125800	236889008	1906	1899	1906	1899	1417
406	20241223	125700	234198118	1899	1899	1899	1899	1853
407	20241223	125600	230679271	1900	1906	1906	1900	458
408	20241223	125500	229809065	1899	1904	1904	1899	1444
409	20241223	125400	227065304	1904	1904	1904	1904	0
410	20241223	125300	227065304	1904	1904	1904	1904	0
411	20241223	125200	227065304	1904	1904	1904	1904	0
412	20241223	125100	227065304	1904	1904	1904	1904	0
413	20241223	125000	227065304	1904	1904	1904	1904	0
414	20241223	124900	227065304	1904	1904	1904	1904	0
415	20241223	124800	227065304	1904	1904	1904	1904	50
416	20241223	124700	226970104	1904	1904	1904	1904	0
417	20241223	124600	226970104	1904	1904	1904	1904	20
418	20241223	124500	226932024	1906	1906	1906	1906	0
419	20241223	124400	226932024	1906	1906	1906	1906	0
420	20241223	124300	226932024	1906	1906	1906	1906	0
421	20241223	124200	226932024	1906	1906	1906	1906	0
422	20241223	124100	226932024	1906	1906	1906	1906	6
423	20241223	124000	226920588	1904	1906	1906	1904	62
424	20241223	123900	226802472	1906	1906	1906	1906	15
425	20241223	123800	226773882	1906	1906	1906	1906	0
426	20241223	123700	226773882	1906	1910	1910	1906	56
427	20241223	123600	226667034	1911	1911	1911	1911	0
428	20241223	123500	226667034	1911	1911	1911	1911	0
429	20241223	123400	226667034	1911	1911	1911	1911	0
430	20241223	123300	226667034	1911	1911	1911	1911	0
431	20241223	123200	226667034	1911	1911	1911	1911	0
432	20241223	123100	226667034	1911	1911	1911	1911	0
433	20241223	123000	226667034	1911	1911	1911	1911	0
434	20241223	122900	226667034	1911	1911	1911	1911	0
435	20241223	122800	226667034	1911	1911	1911	1911	0
436	20241223	122700	226667034	1911	1911	1911	1911	0
437	20241223	122600	226667034	1911	1911	1911	1911	0
438	20241223	122500	226667034	1911	1911	1911	1911	0
439	20241223	122400	226667034	1911	1911	1911	1911	0
440	20241223	122300	226667034	1911	1911	1911	1911	0
441	20241223	122200	226667034	1911	1911	1911	1911	0
442	20241223	122100	226667034	1911	1911	1911	1911	0
443	20241223	122000	226667034	1911	1911	1911	1911	0
444	20241223	121900	226667034	1911	1911	1911	1911	0
445	20241223	121800	226667034	1911	1911	1911	1911	0
446	20241223	121700	226667034	1911	1911	1911	1911	0
447	20241223	121600	226667034	1911	1911	1911	1911	0
448	20241223	121500	226667034	1911	1911	1911	1911	0
449	20241223	121400	226667034	1911	1911	1911	1911	0
450	20241223	121300	226667034	1911	1910	1911	1910	2
451	20241223	121200	226663213	1906	1912	1912	1906	2571
452	20241223	121100	221762761	1912	1906	1912	1906	501
453	20241223	121000	220807849	1912	1912	1912	1912	5
454	20241223	120900	220798289	1914	1914	1914	1914	0
455	20241223	120800	220798289	1914	1914	1914	1914	3
456	20241223	120700	220792547	1914	1914	1914	1914	2
457	20241223	120600	220788719	1913	1912	1913	1912	912
458	20241223	120500	219044770	1912	1911	1912	1911	1136
459	20241223	120400	216872874	1912	1912	1912	1912	0
460	20241223	120300	216872874	1912	1912	1912	1912	0
461	20241223	120200	216872874	1912	1912	1912	1912	0
462	20241223	120100	216872874	1912	1912	1912	1912	2
463	20241223	120000	216869050	1911	1911	1911	1911	151
464	20241223	115900	216580489	1910	1910	1910	1910	0
465	20241223	115800	216580489	1910	1909	1910	1909	6514
466	20241223	115700	204145253	1909	1909	1909	1909	0
467	20241223	115600	204145253	1909	1909	1909	1909	0
468	20241223	115500	204145253	1909	1909	1909	1909	1
469	20241223	115400	204143344	1900	1900	1900	1900	497
470	20241223	115300	203199044	1901	1902	1902	1901	1100
471	20241223	115200	201107344	1903	1903	1903	1903	400
472	20241223	115100	200346144	1909	1909	1909	1909	0
473	20241223	115000	200346144	1909	1909	1909	1909	0
474	20241223	114900	200346144	1909	1909	1909	1909	0
475	20241223	114800	200346144	1909	1909	1909	1909	0
476	20241223	114700	200346144	1909	1909	1909	1909	0
477	20241223	114600	200346144	1909	1909	1909	1909	0
478	20241223	114500	200346144	1909	1909	1909	1909	1
479	20241223	114400	200344235	1904	1904	1904	1904	0
480	20241223	114300	200344235	1904	1904	1904	1904	500
481	20241223	114200	199392235	1912	1912	1912	1912	0
482	20241223	114100	199392235	1912	1912	1912	1912	0
483	20241223	114000	199392235	1912	1912	1912	1912	0
484	20241223	113900	199392235	1912	1912	1912	1912	0
485	20241223	113800	199392235	1912	1912	1912	1912	0
486	20241223	113700	199392235	1912	1912	1912	1912	0
487	20241223	113600	199392235	1912	1912	1912	1912	0
488	20241223	113500	199392235	1912	1912	1912	1912	0
489	20241223	113400	199392235	1912	1912	1912	1912	1
490	20241223	113300	199390323	1905	1905	1905	1905	0
491	20241223	113200	199390323	1905	1905	1905	1905	219
492	20241223	113100	198973128	1912	1912	1912	1912	0
493	20241223	113000	198973128	1912	1912	1912	1912	1
494	20241223	112900	198971216	1906	1906	1906	1906	50
495	20241223	112800	198875916	1906	1906	1906	1906	0
496	20241223	112700	198875916	1906	1906	1906	1906	294
497	20241223	112600	198315552	1912	1912	1912	1912	0
498	20241223	112500	198315552	1912	1912	1912	1912	1
499	20241223	112400	198313640	1906	1907	1907	1906	511
500	20241223	112300	197339174	1907	1907	1907	1907	500
501	20241223	112200	196385674	1913	1913	1913	1913	2
502	20241223	112100	196381848	1907	1907	1907	1907	290
503	20241223	112000	195828818	1907	1913	1913	1907	1776
504	20241223	111900	192441284	1912	1912	1912	1912	500
505	20241223	111800	191485284	1913	1913	1913	1913	0
506	20241223	111700	191485284	1913	1901	1913	1901	2106
507	20241223	111600	187480506	1910	1910	1910	1910	819
508	20241223	111500	185916216	1913	1913	1913	1913	0
509	20241223	111400	185916216	1913	1911	1913	1911	1857
510	20241223	111300	182364951	1911	1911	1911	1911	0
511	20241223	111200	182364951	1911	1911	1911	1911	0
512	20241223	111100	182364951	1911	1909	1911	1909	14121
513	20241223	111000	155381779	1910	1910	1910	1910	59
514	20241223	110900	155269089	1897	1897	1897	1897	10
515	20241223	110800	155250119	1900	1900	1900	1900	667
516	20241223	110700	153982819	1900	1900	1900	1900	0
517	20241223	110600	153982819	1900	1901	1901	1900	8500
518	20241223	110500	137832761	1900	1901	1901	1900	4000
519	20241223	110400	130232529	1904	1904	1904	1904	0
520	20241223	110300	130232529	1904	1904	1904	1904	0
521	20241223	110200	130232529	1904	1900	1904	1900	9853
522	20241223	110100	111510017	1911	1901	1911	1901	88
523	20241223	110000	111342719	1901	1901	1901	1901	1000
524	20241223	105900	109441719	1901	1911	1911	1901	367
525	20241223	105800	108743812	1901	1903	1903	1901	644
526	20241223	105700	107518730	1912	1912	1912	1912	86
527	20241223	105600	107354298	1912	1912	1912	1912	376
528	20241223	105500	106635386	1912	1912	1912	1912	0
529	20241223	105400	106635386	1912	1912	1912	1912	0
530	20241223	105300	106635386	1912	1912	1912	1912	0
531	20241223	105200	106635386	1912	1912	1912	1903	101
532	20241223	105100	106442400	1910	1910	1910	1910	0
533	20241223	105000	106442400	1910	1912	1913	1910	250
534	20241223	104900	105964500	1913	1913	1913	1913	0
535	20241223	104800	105964500	1913	1913	1913	1913	0
536	20241223	104700	105964500	1913	1913	1913	1913	0
537	20241223	104600	105964500	1913	1913	1913	1913	21
538	20241223	104500	105924327	1913	1913	1913	1913	0
539	20241223	104400	105924327	1913	1913	1913	1913	0
540	20241223	104300	105924327	1913	1913	1913	1913	70
541	20241223	104200	105790417	1913	1895	1913	1895	93
542	20241223	104100	105613210	1913	1913	1913	1913	1
543	20241223	104000	105611297	1895	1895	1895	1895	250
544	20241223	103900	105137547	1895	1914	1914	1895	731
545	20241223	103800	103751626	1905	1905	1905	1905	2511
546	20241223	103700	98968171	1908	1910	1910	1908	528
547	20241223	103600	97960743	1914	1916	1916	1911	42
548	20241223	103500	97880468	1911	1911	1911	1911	440
549	20241223	103400	97039628	1911	1911	1911	1911	500
550	20241223	103300	96084128	1917	1917	1917	1917	0
551	20241223	103200	96084128	1917	1917	1917	1917	0
552	20241223	103100	96084128	1917	1917	1917	1917	0
553	20241223	103000	96084128	1917	1917	1917	1917	0
554	20241223	102900	96084128	1917	1917	1917	1917	0
555	20241223	102800	96084128	1917	1917	1917	1917	0
556	20241223	102700	96084128	1917	1917	1917	1917	0
557	20241223	102600	96084128	1917	1917	1917	1917	0
558	20241223	102500	96084128	1917	1910	1917	1910	201
559	20241223	102400	95700211	1911	1911	1911	1911	18
560	20241223	102300	95665813	1913	1913	1913	1913	600
561	20241223	102200	94518013	1918	1918	1918	1918	1
562	20241223	102100	94516095	1911	1911	1911	1911	2
563	20241223	102000	94512273	1919	1919	1919	1919	0
564	20241223	101900	94512273	1919	1919	1919	1919	0
565	20241223	101800	94512273	1919	1919	1919	1919	2
566	20241223	101700	94508435	1919	1919	1919	1919	1
567	20241223	101600	94506516	1919	1920	1920	1913	164
568	20241223	101500	94192750	1913	1920	1920	1913	204
569	20241223	101400	93802484	1919	1913	1919	1913	4901
570	20241223	101300	84409511	1913	1914	1914	1913	112
571	20241223	101200	84195158	1914	1914	1914	1914	40
572	20241223	101100	84118598	1914	1913	1914	1913	1225
573	20241223	101000	81775172	1913	1913	1913	1912	1209
574	20241223	100900	79462405	1913	1910	1913	1910	2069
575	20241223	100800	75505993	1910	1903	1910	1903	2837
576	20241223	100700	70096848	1903	1903	1903	1903	4
577	20241223	100600	70089236	1903	1903	1903	1903	0
578	20241223	100500	70089236	1903	1904	1904	1903	85
579	20241223	100400	69927474	1904	1904	1904	1904	2
580	20241223	100300	69923666	1906	1904	1906	1904	823
581	20241223	100200	68355851	1905	1905	1905	1905	0
582	20241223	100100	68355851	1905	1898	1905	1898	8609
583	20241223	100000	52000918	1898	1898	1898	1898	0
584	20241223	095900	52000918	1898	1898	1898	1898	0
585	20241223	095800	52000918	1898	1892	1898	1892	913
586	20241223	095700	50273510	1898	1898	1898	1898	0
587	20241223	095600	50273510	1898	1898	1898	1898	180
588	20241223	095500	49931870	1899	1899	1899	1899	0
589	20241223	095400	49931870	1899	1899	1899	1899	0
590	20241223	095300	49931870	1899	1899	1899	1899	0
591	20241223	095200	49931870	1899	1899	1899	1899	54
592	20241223	095100	49829324	1899	1899	1899	1899	700
593	20241223	095000	48500024	1899	1899	1899	1899	1
594	20241223	094900	48498125	1891	1900	1900	1891	501
595	20241223	094800	47550725	1901	1901	1901	1901	1
596	20241223	094700	47548824	1901	1901	1901	1901	348
597	20241223	094600	46887276	1901	1901	1901	1901	6
598	20241223	094500	46875870	1891	1891	1891	1891	600
599	20241223	094400	45741270	1901	1901	1901	1901	1
600	20241223	094300	45739369	1899	1899	1899	1899	125
601	20241223	094200	45501994	1903	1903	1903	1903	0
602	20241223	094100	45501994	1903	1899	1903	1899	195
603	20241223	094000	45131685	1902	1902	1902	1902	300
604	20241223	093900	44561085	1903	1903	1903	1903	1
605	20241223	093800	44559182	1902	1900	1902	1900	1108
606	20241223	093700	42453838	1899	1899	1899	1899	1779
607	20241223	093600	39075517	1899	1899	1899	1899	0
608	20241223	093500	39075517	1899	1899	1899	1899	2
609	20241223	093400	39071719	1890	1890	1890	1890	50
610	20241223	093300	38977219	1899	1899	1899	1898	12
611	20241223	093200	38954441	1899	1890	1899	1890	222
612	20241223	093100	38534852	1899	1899	1899	1899	0
613	20241223	093000	38534852	1899	1899	1899	1899	1
614	20241223	092900	38532953	1890	1890	1890	1890	140
615	20241223	092800	38268353	1890	1890	1890	1890	50
616	20241223	092700	38173853	1887	1890	1890	1887	100
617	20241223	092600	37985072	1887	1899	1899	1887	501
618	20241223	092500	37039670	1887	1887	1887	1887	590
619	20241223	092400	35926340	1887	1899	1899	1887	501
620	20241223	092300	34980641	1890	1895	1895	1890	5422
621	20241223	092200	24730096	1900	1900	1900	1900	0
622	20241223	092100	24730096	1900	1900	1900	1900	0
623	20241223	092000	24730096	1900	1900	1900	1900	10
624	20241223	091900	24711096	1900	1900	1900	1900	707
625	20241223	091800	23367796	1901	1901	1901	1901	0
626	20241223	091700	23367796	1901	1901	1901	1901	0
627	20241223	091600	23367796	1901	1901	1901	1900	844
628	20241223	091500	21763354	1901	1901	1901	1901	607
629	20241223	091400	20609447	1901	1901	1901	1901	45
630	20241223	091300	20523902	1901	1910	1910	1901	16
631	20241223	091200	20493477	1900	1900	1900	1900	1000
632	20241223	091100	18593477	1912	1912	1912	1912	0
633	20241223	091000	18593477	1912	1912	1912	1911	130
634	20241223	090900	18344967	1911	1913	1913	1911	82
635	20241223	090800	18188235	1913	1913	1913	1913	700
636	20241223	090700	16849135	1913	1912	1913	1912	2000
637	20241223	090600	13024095	1912	1911	1913	1911	1037
638	20241223	090500	11041551	1913	1902	1913	1901	2704
639	20241223	090400	5880689	1901	1901	1901	1901	78
640	20241223	090300	5732411	1917	1917	1917	1917	0
641	20241223	090200	5732411	1917	1910	1918	1910	401
642	20241223	090100	4964105	1890	1905	1905	1890	1661
643	20241223	090000	1808171	1900	1890	1900	1890	956