KissMeData/267320/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	210400	98382323	1925	1925	1925	1925	2836
3	20241223	210300	98382323	1925	1925	1925	1925	0
4	20241223	210200	98382323	1925	1925	1925	1925	0
5	20241223	210100	98382323	1925	1925	1925	1925	0
6	20241223	210000	98382323	1925	1925	1925	1925	0
7	20241223	205900	98382323	1925	1925	1925	1925	0
8	20241223	205800	98382323	1925	1925	1925	1925	0
9	20241223	205700	98382323	1925	1925	1925	1925	0
10	20241223	205600	98382323	1925	1925	1925	1925	0
11	20241223	205500	98382323	1925	1925	1925	1925	0
12	20241223	205400	98382323	1925	1925	1925	1925	0
13	20241223	205300	98382323	1925	1925	1925	1925	0
14	20241223	205200	98382323	1925	1925	1925	1925	0
15	20241223	205100	98382323	1925	1925	1925	1925	0
16	20241223	205000	98382323	1925	1925	1925	1925	0
17	20241223	204900	98382323	1925	1925	1925	1925	0
18	20241223	204800	98382323	1925	1925	1925	1925	0
19	20241223	204700	98382323	1925	1925	1925	1925	0
20	20241223	204600	98382323	1925	1925	1925	1925	0
21	20241223	204500	98382323	1925	1925	1925	1925	0
22	20241223	204400	98382323	1925	1925	1925	1925	0
23	20241223	204300	98382323	1925	1925	1925	1925	0
24	20241223	204200	98382323	1925	1925	1925	1925	0
25	20241223	204100	98382323	1925	1925	1925	1925	0
26	20241223	204000	98382323	1925	1925	1925	1925	0
27	20241223	203900	98382323	1925	1925	1925	1925	0
28	20241223	203800	98382323	1925	1925	1925	1925	0
29	20241223	203700	98382323	1925	1925	1925	1925	0
30	20241223	203600	98382323	1925	1925	1925	1925	0
31	20241223	203500	98382323	1925	1925	1925	1925	0
32	20241223	203400	98382323	1925	1925	1925	1925	2836
33	20241223	203300	98382323	1925	1925	1925	1925	0
34	20241223	203200	98382323	1925	1925	1925	1925	0
35	20241223	203100	98382323	1925	1925	1925	1925	0
36	20241223	203000	98382323	1925	1925	1925	1925	0
37	20241223	202900	98382323	1925	1925	1925	1925	0
38	20241223	202800	98382323	1925	1925	1925	1925	0
39	20241223	202700	98382323	1925	1925	1925	1925	0
40	20241223	202600	98382323	1925	1925	1925	1925	0
41	20241223	202500	98382323	1925	1925	1925	1925	0
42	20241223	202400	98382323	1925	1925	1925	1925	0
43	20241223	202300	98382323	1925	1925	1925	1925	0
44	20241223	202200	98382323	1925	1925	1925	1925	0
45	20241223	202100	98382323	1925	1925	1925	1925	0
46	20241223	202000	98382323	1925	1925	1925	1925	0
47	20241223	201900	98382323	1925	1925	1925	1925	0
48	20241223	201800	98382323	1925	1925	1925	1925	0
49	20241223	201700	98382323	1925	1925	1925	1925	0
50	20241223	201600	98382323	1925	1925	1925	1925	0
51	20241223	201500	98382323	1925	1925	1925	1925	0
52	20241223	201400	98382323	1925	1925	1925	1925	0
53	20241223	201300	98382323	1925	1925	1925	1925	0
54	20241223	201200	98382323	1925	1925	1925	1925	0
55	20241223	201100	98382323	1925	1925	1925	1925	0
56	20241223	201000	98382323	1925	1925	1925	1925	0
57	20241223	200900	98382323	1925	1925	1925	1925	0
58	20241223	200800	98382323	1925	1925	1925	1925	0
59	20241223	200700	98382323	1925	1925	1925	1925	0
60	20241223	200600	98382323	1925	1925	1925	1925	0
61	20241223	200500	98382323	1925	1925	1925	1925	0
62	20241223	200400	98382323	1925	1925	1925	1925	2836
63	20241223	200300	98382323	1925	1925	1925	1925	0
64	20241223	200200	98382323	1925	1925	1925	1925	0
65	20241223	200100	98382323	1925	1925	1925	1925	0
66	20241223	200000	98382323	1925	1925	1925	1925	0
67	20241223	195900	98382323	1925	1925	1925	1925	0
68	20241223	195800	98382323	1925	1925	1925	1925	0
69	20241223	195700	98382323	1925	1925	1925	1925	0
70	20241223	195600	98382323	1925	1925	1925	1925	0
71	20241223	195500	98382323	1925	1925	1925	1925	0
72	20241223	195400	98382323	1925	1925	1925	1925	0
73	20241223	195300	98382323	1925	1925	1925	1925	0
74	20241223	195200	98382323	1925	1925	1925	1925	0
75	20241223	195100	98382323	1925	1925	1925	1925	0
76	20241223	195000	98382323	1925	1925	1925	1925	0
77	20241223	194900	98382323	1925	1925	1925	1925	0
78	20241223	194800	98382323	1925	1925	1925	1925	0
79	20241223	194700	98382323	1925	1925	1925	1925	0
80	20241223	194600	98382323	1925	1925	1925	1925	0
81	20241223	194500	98382323	1925	1925	1925	1925	0
82	20241223	194400	98382323	1925	1925	1925	1925	0
83	20241223	194300	98382323	1925	1925	1925	1925	0
84	20241223	194200	98382323	1925	1925	1925	1925	0
85	20241223	194100	98382323	1925	1925	1925	1925	0
86	20241223	194000	98382323	1925	1925	1925	1925	0
87	20241223	193900	98382323	1925	1925	1925	1925	0
88	20241223	193800	98382323	1925	1925	1925	1925	0
89	20241223	193700	98382323	1925	1925	1925	1925	0
90	20241223	193600	98382323	1925	1925	1925	1925	0
91	20241223	193500	98382323	1925	1925	1925	1925	0
92	20241223	193400	98382323	1925	1925	1925	1925	2836
93	20241223	193300	98382323	1925	1925	1925	1925	0
94	20241223	193200	98382323	1925	1925	1925	1925	0
95	20241223	193100	98382323	1925	1925	1925	1925	0
96	20241223	193000	98382323	1925	1925	1925	1925	0
97	20241223	192900	98382323	1925	1925	1925	1925	0
98	20241223	192800	98382323	1925	1925	1925	1925	0
99	20241223	192700	98382323	1925	1925	1925	1925	0
100	20241223	192600	98382323	1925	1925	1925	1925	0
101	20241223	192500	98382323	1925	1925	1925	1925	0
102	20241223	192400	98382323	1925	1925	1925	1925	0
103	20241223	192300	98382323	1925	1925	1925	1925	0
104	20241223	192200	98382323	1925	1925	1925	1925	0
105	20241223	192100	98382323	1925	1925	1925	1925	0
106	20241223	192000	98382323	1925	1925	1925	1925	0
107	20241223	191900	98382323	1925	1925	1925	1925	0
108	20241223	191800	98382323	1925	1925	1925	1925	0
109	20241223	191700	98382323	1925	1925	1925	1925	0
110	20241223	191600	98382323	1925	1925	1925	1925	0
111	20241223	191500	98382323	1925	1925	1925	1925	0
112	20241223	191400	98382323	1925	1925	1925	1925	0
113	20241223	191300	98382323	1925	1925	1925	1925	0
114	20241223	191200	98382323	1925	1925	1925	1925	0
115	20241223	191100	98382323	1925	1925	1925	1925	0
116	20241223	191000	98382323	1925	1925	1925	1925	0
117	20241223	190900	98382323	1925	1925	1925	1925	0
118	20241223	190800	98382323	1925	1925	1925	1925	0
119	20241223	190700	98382323	1925	1925	1925	1925	0
120	20241223	190600	98382323	1925	1925	1925	1925	0
121	20241223	190500	98382323	1925	1925	1925	1925	0
122	20241223	190400	98382323	1925	1925	1925	1925	2836
123	20241223	190300	98382323	1925	1925	1925	1925	0
124	20241223	190200	98382323	1925	1925	1925	1925	0
125	20241223	190100	98382323	1925	1925	1925	1925	0
126	20241223	190000	98382323	1925	1925	1925	1925	0
127	20241223	185900	98382323	1925	1925	1925	1925	0
128	20241223	185800	98382323	1925	1925	1925	1925	0
129	20241223	185700	98382323	1925	1925	1925	1925	0
130	20241223	185600	98382323	1925	1925	1925	1925	0
131	20241223	185500	98382323	1925	1925	1925	1925	0
132	20241223	185400	98382323	1925	1925	1925	1925	0
133	20241223	185300	98382323	1925	1925	1925	1925	0
134	20241223	185200	98382323	1925	1925	1925	1925	0
135	20241223	185100	98382323	1925	1925	1925	1925	0
136	20241223	185000	98382323	1925	1925	1925	1925	0
137	20241223	184900	98382323	1925	1925	1925	1925	0
138	20241223	184800	98382323	1925	1925	1925	1925	0
139	20241223	184700	98382323	1925	1925	1925	1925	0
140	20241223	184600	98382323	1925	1925	1925	1925	0
141	20241223	184500	98382323	1925	1925	1925	1925	0
142	20241223	184400	98382323	1925	1925	1925	1925	0
143	20241223	184300	98382323	1925	1925	1925	1925	0
144	20241223	184200	98382323	1925	1925	1925	1925	0
145	20241223	184100	98382323	1925	1925	1925	1925	0
146	20241223	184000	98382323	1925	1925	1925	1925	0
147	20241223	183900	98382323	1925	1925	1925	1925	0
148	20241223	183800	98382323	1925	1925	1925	1925	0
149	20241223	183700	98382323	1925	1925	1925	1925	0
150	20241223	183600	98382323	1925	1925	1925	1925	0
151	20241223	183500	98382323	1925	1925	1925	1925	0
152	20241223	183400	98382323	1925	1925	1925	1925	2836
153	20241223	183300	98382323	1925	1925	1925	1925	0
154	20241223	183200	98382323	1925	1925	1925	1925	0
155	20241223	183100	98382323	1925	1925	1925	1925	0
156	20241223	183000	98382323	1925	1925	1925	1925	0
157	20241223	182900	98382323	1925	1925	1925	1925	0
158	20241223	182800	98382323	1925	1925	1925	1925	0
159	20241223	182700	98382323	1925	1925	1925	1925	0
160	20241223	182600	98382323	1925	1925	1925	1925	0
161	20241223	182500	98382323	1925	1925	1925	1925	0
162	20241223	182400	98382323	1925	1925	1925	1925	0
163	20241223	182300	98382323	1925	1925	1925	1925	0
164	20241223	182200	98382323	1925	1925	1925	1925	0
165	20241223	182100	98382323	1925	1925	1925	1925	0
166	20241223	182000	98382323	1925	1925	1925	1925	0
167	20241223	181900	98382323	1925	1925	1925	1925	0
168	20241223	181800	98382323	1925	1925	1925	1925	0
169	20241223	181700	98382323	1925	1925	1925	1925	0
170	20241223	181600	98382323	1925	1925	1925	1925	0
171	20241223	181500	98382323	1925	1925	1925	1925	0
172	20241223	181400	98382323	1925	1925	1925	1925	0
173	20241223	181300	98382323	1925	1925	1925	1925	0
174	20241223	181200	98382323	1925	1925	1925	1925	0
175	20241223	181100	98382323	1925	1925	1925	1925	0
176	20241223	181000	98382323	1925	1925	1925	1925	0
177	20241223	180900	98382323	1925	1925	1925	1925	0
178	20241223	180800	98382323	1925	1925	1925	1925	0
179	20241223	180700	98382323	1925	1925	1925	1925	0
180	20241223	180600	98382323	1925	1925	1925	1925	0
181	20241223	180500	98382323	1925	1925	1925	1925	0
182	20241223	180400	98382323	1925	1925	1925	1925	2836
183	20241223	180300	98382323	1925	1925	1925	1925	0
184	20241223	180200	98382323	1925	1925	1925	1925	0
185	20241223	180100	98382323	1925	1925	1925	1925	0
186	20241223	180000	98382323	1925	1925	1925	1925	0
187	20241223	175900	98382323	1925	1925	1925	1925	0
188	20241223	175800	98382323	1925	1925	1925	1925	0
189	20241223	175700	98382323	1925	1925	1925	1925	0
190	20241223	175600	98382323	1925	1925	1925	1925	0
191	20241223	175500	98382323	1925	1925	1925	1925	0
192	20241223	175400	98382323	1925	1925	1925	1925	0
193	20241223	175300	98382323	1925	1925	1925	1925	0
194	20241223	175200	98382323	1925	1925	1925	1925	0
195	20241223	175100	98382323	1925	1925	1925	1925	0
196	20241223	175000	98382323	1925	1925	1925	1925	0
197	20241223	174900	98382323	1925	1925	1925	1925	0
198	20241223	174800	98382323	1925	1925	1925	1925	0
199	20241223	174700	98382323	1925	1925	1925	1925	0
200	20241223	174600	98382323	1925	1925	1925	1925	0
201	20241223	174500	98382323	1925	1925	1925	1925	0
202	20241223	174400	98382323	1925	1925	1925	1925	0
203	20241223	174300	98382323	1925	1925	1925	1925	0
204	20241223	174200	98382323	1925	1925	1925	1925	0
205	20241223	174100	98382323	1925	1925	1925	1925	0
206	20241223	174000	98382323	1925	1925	1925	1925	0
207	20241223	173900	98382323	1925	1925	1925	1925	0
208	20241223	173800	98382323	1925	1925	1925	1925	0
209	20241223	173700	98382323	1925	1925	1925	1925	0
210	20241223	173600	98382323	1925	1925	1925	1925	0
211	20241223	173500	98382323	1925	1925	1925	1925	0
212	20241223	173400	98382323	1925	1925	1925	1925	2836
213	20241223	173300	98382323	1925	1925	1925	1925	0
214	20241223	173200	98382323	1925	1925	1925	1925	0
215	20241223	173100	98382323	1925	1925	1925	1925	0
216	20241223	173000	98382323	1925	1925	1925	1925	0
217	20241223	172900	98382323	1925	1925	1925	1925	0
218	20241223	172800	98382323	1925	1925	1925	1925	0
219	20241223	172700	98382323	1925	1925	1925	1925	0
220	20241223	172600	98382323	1925	1925	1925	1925	0
221	20241223	172500	98382323	1925	1925	1925	1925	0
222	20241223	172400	98382323	1925	1925	1925	1925	0
223	20241223	172300	98382323	1925	1925	1925	1925	0
224	20241223	172200	98382323	1925	1925	1925	1925	0
225	20241223	172100	98382323	1925	1925	1925	1925	0
226	20241223	172000	98382323	1925	1925	1925	1925	0
227	20241223	171900	98382323	1925	1925	1925	1925	0
228	20241223	171800	98382323	1925	1925	1925	1925	0
229	20241223	171700	98382323	1925	1925	1925	1925	0
230	20241223	171600	98382323	1925	1925	1925	1925	0
231	20241223	171500	98382323	1925	1925	1925	1925	0
232	20241223	171400	98382323	1925	1925	1925	1925	0
233	20241223	171300	98382323	1925	1925	1925	1925	0
234	20241223	171200	98382323	1925	1925	1925	1925	0
235	20241223	171100	98382323	1925	1925	1925	1925	0
236	20241223	171000	98382323	1925	1925	1925	1925	0
237	20241223	170900	98382323	1925	1925	1925	1925	0
238	20241223	170800	98382323	1925	1925	1925	1925	0
239	20241223	170700	98382323	1925	1925	1925	1925	0
240	20241223	170600	98382323	1925	1925	1925	1925	0
241	20241223	170500	98382323	1925	1925	1925	1925	0
242	20241223	170400	98382323	1925	1925	1925	1925	2836
243	20241223	170300	98382323	1925	1925	1925	1925	0
244	20241223	170200	98382323	1925	1925	1925	1925	0
245	20241223	170100	98382323	1925	1925	1925	1925	0
246	20241223	170000	98382323	1925	1925	1925	1925	0
247	20241223	165900	98382323	1925	1925	1925	1925	0
248	20241223	165800	98382323	1925	1925	1925	1925	0
249	20241223	165700	98382323	1925	1925	1925	1925	0
250	20241223	165600	98382323	1925	1925	1925	1925	0
251	20241223	165500	98382323	1925	1925	1925	1925	0
252	20241223	165400	98382323	1925	1925	1925	1925	0
253	20241223	165300	98382323	1925	1925	1925	1925	0
254	20241223	165200	98382323	1925	1925	1925	1925	0
255	20241223	165100	98382323	1925	1925	1925	1925	0
256	20241223	165000	98382323	1925	1925	1925	1925	0
257	20241223	164900	98382323	1925	1925	1925	1925	0
258	20241223	164800	98382323	1925	1925	1925	1925	0
259	20241223	164700	98382323	1925	1925	1925	1925	0
260	20241223	164600	98382323	1925	1925	1925	1925	0
261	20241223	164500	98382323	1925	1925	1925	1925	0
262	20241223	164400	98382323	1925	1925	1925	1925	0
263	20241223	164300	98382323	1925	1925	1925	1925	0
264	20241223	164200	98382323	1925	1925	1925	1925	0
265	20241223	164100	98382323	1925	1925	1925	1925	0
266	20241223	164000	98382323	1925	1925	1925	1925	0
267	20241223	163900	98382323	1925	1925	1925	1925	0
268	20241223	163800	98382323	1925	1925	1925	1925	0
269	20241223	163700	98382323	1925	1925	1925	1925	0
270	20241223	163600	98382323	1925	1925	1925	1925	0
271	20241223	163500	98382323	1925	1925	1925	1925	0
272	20241223	163400	98382323	1925	1925	1925	1925	2836
273	20241223	163300	98382323	1925	1925	1925	1925	0
274	20241223	163200	98382323	1925	1925	1925	1925	0
275	20241223	163100	98382323	1925	1925	1925	1925	0
276	20241223	163000	98382323	1925	1925	1925	1925	0
277	20241223	162900	98382323	1925	1925	1925	1925	0
278	20241223	162800	98382323	1925	1925	1925	1925	0
279	20241223	162700	98382323	1925	1925	1925	1925	0
280	20241223	162600	98382323	1925	1925	1925	1925	0
281	20241223	162500	98382323	1925	1925	1925	1925	0
282	20241223	162400	98382323	1925	1925	1925	1925	0
283	20241223	162300	98382323	1925	1925	1925	1925	0
284	20241223	162200	98382323	1925	1925	1925	1925	0
285	20241223	162100	98382323	1925	1925	1925	1925	0
286	20241223	162000	98382323	1925	1925	1925	1925	0
287	20241223	161900	98382323	1925	1925	1925	1925	0
288	20241223	161800	98382323	1925	1925	1925	1925	0
289	20241223	161700	98382323	1925	1925	1925	1925	0
290	20241223	161600	98382323	1925	1925	1925	1925	0
291	20241223	161500	98382323	1925	1925	1925	1925	0
292	20241223	161400	98382323	1925	1925	1925	1925	0
293	20241223	161300	98382323	1925	1925	1925	1925	0
294	20241223	161200	98382323	1925	1925	1925	1925	0
295	20241223	161100	98382323	1925	1925	1925	1925	0
296	20241223	161000	98382323	1925	1925	1925	1925	0
297	20241223	160900	98382323	1925	1925	1925	1925	0
298	20241223	160800	98382323	1925	1925	1925	1925	0
299	20241223	160700	98382323	1925	1925	1925	1925	0
300	20241223	160600	98382323	1925	1925	1925	1925	0
301	20241223	160500	98382323	1925	1925	1925	1925	0
302	20241223	160400	98382323	1925	1925	1925	1925	2836
303	20241223	160300	98382323	1925	1925	1925	1925	0
304	20241223	160200	98382323	1925	1925	1925	1925	0
305	20241223	160100	98382323	1925	1925	1925	1925	0
306	20241223	160000	98382323	1925	1925	1925	1925	0
307	20241223	155900	98382323	1925	1925	1925	1925	0
308	20241223	155800	98382323	1925	1925	1925	1925	0
309	20241223	155700	98382323	1925	1925	1925	1925	0
310	20241223	155600	98382323	1925	1925	1925	1925	0
311	20241223	155500	98382323	1925	1925	1925	1925	0
312	20241223	155400	98382323	1925	1925	1925	1925	0
313	20241223	155300	98382323	1925	1925	1925	1925	0
314	20241223	155200	98382323	1925	1925	1925	1925	0
315	20241223	155100	98382323	1925	1925	1925	1925	0
316	20241223	155000	98382323	1925	1925	1925	1925	0
317	20241223	154900	98382323	1925	1925	1925	1925	0
318	20241223	154800	98382323	1925	1925	1925	1925	0
319	20241223	154700	98382323	1925	1925	1925	1925	0
320	20241223	154600	98382323	1925	1925	1925	1925	0
321	20241223	154500	98382323	1925	1925	1925	1925	0
322	20241223	154400	98382323	1925	1925	1925	1925	0
323	20241223	154300	98382323	1925	1925	1925	1925	0
324	20241223	154200	98382323	1925	1925	1925	1925	0
325	20241223	154100	98382323	1925	1925	1925	1925	0
326	20241223	154000	98382323	1925	1925	1925	1925	0
327	20241223	153900	98382323	1925	1925	1925	1925	0
328	20241223	153800	98382323	1925	1925	1925	1925	0
329	20241223	153700	98382323	1925	1925	1925	1925	0
330	20241223	153600	98382323	1925	1925	1925	1925	0
331	20241223	153500	98382323	1925	1925	1925	1925	0
332	20241223	153400	98382323	1925	1925	1925	1925	2836
333	20241223	153300	98382323	1925	1925	1925	1925	0
334	20241223	153200	98382323	1925	1925	1925	1925	0
335	20241223	153100	98382323	1925	1925	1925	1925	0
336	20241223	153000	98382323	1925	1925	1925	1925	2836
337	20241223	152900	92923023	1943	1943	1943	1943	0
338	20241223	152800	92923023	1943	1943	1943	1943	0
339	20241223	152700	92923023	1943	1943	1943	1943	0
340	20241223	152600	92923023	1943	1943	1943	1943	0
341	20241223	152500	92923023	1943	1943	1943	1943	0
342	20241223	152400	92923023	1943	1943	1943	1943	0
343	20241223	152300	92923023	1943	1943	1943	1943	0
344	20241223	152200	92923023	1943	1943	1943	1943	0
345	20241223	152100	92923023	1943	1943	1943	1943	0
346	20241223	152000	92923023	1943	1943	1943	1943	0
347	20241223	151900	92923023	1943	1943	1943	1943	0
348	20241223	151800	92923023	1943	1943	1943	1943	0
349	20241223	151700	92923023	1943	1939	1943	1939	51
350	20241223	151600	92824130	1943	1943	1943	1939	346
351	20241223	151500	92153052	1943	1940	1943	1940	254
352	20241223	151400	91660289	1943	1941	1943	1941	30
353	20241223	151300	91602057	1943	1943	1943	1943	0
354	20241223	151200	91602057	1943	1943	1943	1943	0
355	20241223	151100	91602057	1943	1943	1943	1943	0
356	20241223	151000	91602057	1943	1943	1943	1943	0
357	20241223	150900	91602057	1943	1943	1943	1942	62
358	20241223	150800	91481645	1943	1943	1943	1943	0
359	20241223	150700	91481645	1943	1942	1943	1942	130
360	20241223	150600	91229183	1942	1941	1942	1936	118
361	20241223	150500	91000561	1942	1942	1942	1942	0
362	20241223	150400	91000561	1942	1942	1942	1942	15
363	20241223	150300	90971431	1942	1942	1942	1942	0
364	20241223	150200	90971431	1942	1942	1942	1942	58
365	20241223	150100	90858795	1942	1942	1942	1942	500
366	20241223	150000	89887795	1942	1942	1942	1942	0
367	20241223	145900	89887795	1942	1942	1942	1942	1
368	20241223	145800	89885853	1942	1941	1942	1941	10
369	20241223	145700	89866442	1941	1941	1941	1941	0
370	20241223	145600	89866442	1941	1941	1941	1941	1
371	20241223	145500	89864501	1940	1939	1940	1939	138
372	20241223	145400	89596909	1939	1939	1939	1939	0
373	20241223	145300	89596909	1939	1939	1939	1939	0
374	20241223	145200	89596909	1939	1938	1939	1938	10
375	20241223	145100	89577528	1939	1939	1939	1939	0
376	20241223	145000	89577528	1939	1939	1939	1939	10
377	20241223	144900	89558138	1939	1939	1939	1939	1
378	20241223	144800	89556199	1940	1940	1940	1940	0
379	20241223	144700	89556199	1940	1940	1940	1940	1
380	20241223	144600	89554259	1941	1939	1941	1939	71
381	20241223	144500	89416588	1942	1942	1942	1942	0
382	20241223	144400	89416588	1942	1939	1942	1939	201
383	20241223	144300	89026846	1942	1939	1942	1939	33
384	20241223	144200	88962854	1939	1939	1939	1939	0
385	20241223	144100	88962854	1939	1932	1939	1932	311
386	20241223	144000	88361995	1930	1939	1940	1930	402
387	20241223	143900	87585730	1940	1940	1940	1940	0
388	20241223	143800	87585730	1940	1940	1940	1940	0
389	20241223	143700	87585730	1940	1940	1940	1940	500
390	20241223	143600	86615730	1939	1940	1940	1939	122
391	20241223	143500	86379139	1940	1941	1941	1940	68
392	20241223	143400	86247218	1941	1941	1941	1941	0
393	20241223	143300	86247218	1941	1941	1941	1941	0
394	20241223	143200	86247218	1941	1941	1941	1941	0
395	20241223	143100	86247218	1941	1941	1941	1941	0
396	20241223	143000	86247218	1941	1941	1941	1941	1
397	20241223	142900	86245277	1941	1941	1941	1941	1
398	20241223	142800	86243336	1940	1940	1940	1940	0
399	20241223	142700	86243336	1940	1940	1940	1940	55
400	20241223	142600	86136636	1941	1941	1941	1941	3
401	20241223	142500	86130813	1941	1940	1941	1940	2
402	20241223	142400	86126932	1941	1941	1941	1941	0
403	20241223	142300	86126932	1941	1940	1941	1940	101
404	20241223	142200	85930991	1940	1940	1940	1940	2
405	20241223	142100	85927111	1940	1939	1940	1930	1005
406	20241223	142000	83985958	1940	1940	1940	1940	0
407	20241223	141900	83985958	1940	1939	1940	1939	3
408	20241223	141800	83980140	1940	1939	1940	1930	7002
409	20241223	141700	70441453	1940	1941	1941	1940	115
410	20241223	141600	70218345	1944	1944	1944	1944	88
411	20241223	141500	70047273	1944	1945	1945	1944	2008
412	20241223	141400	66143713	1944	1944	1944	1944	0
413	20241223	141300	66143713	1944	1944	1944	1944	0
414	20241223	141200	66143713	1944	1944	1944	1944	0
415	20241223	141100	66143713	1944	1944	1944	1944	0
416	20241223	141000	66143713	1944	1944	1944	1944	0
417	20241223	140900	66143713	1944	1944	1944	1944	1139
418	20241223	140800	63929497	1945	1945	1945	1945	0
419	20241223	140700	63929497	1945	1944	1945	1944	256
420	20241223	140600	63431832	1944	1944	1944	1944	10
421	20241223	140500	63412392	1944	1944	1944	1944	0
422	20241223	140400	63412392	1944	1944	1944	1944	0
423	20241223	140300	63412392	1944	1944	1944	1944	0
424	20241223	140200	63412392	1944	1944	1944	1944	0
425	20241223	140100	63412392	1944	1944	1944	1944	0
426	20241223	140000	63412392	1944	1944	1944	1944	0
427	20241223	135900	63412392	1944	1944	1944	1944	0
428	20241223	135800	63412392	1944	1944	1944	1944	0
429	20241223	135700	63412392	1944	1944	1944	1944	0
430	20241223	135600	63412392	1944	1943	1944	1943	21
431	20241223	135500	63371588	1944	1944	1944	1943	126
432	20241223	135400	63126719	1944	1944	1944	1944	0
433	20241223	135300	63126719	1944	1944	1944	1944	1
434	20241223	135200	63124775	1944	1943	1944	1943	9
435	20241223	135100	63107287	1944	1941	1944	1941	109
436	20241223	135000	62895699	1943	1943	1943	1943	1
437	20241223	134900	62893756	1941	1941	1941	1941	0
438	20241223	134800	62893756	1941	1941	1941	1941	2
439	20241223	134700	62889874	1941	1941	1941	1941	338
440	20241223	134600	62233816	1943	1942	1943	1942	2316
441	20241223	134500	57736139	1941	1941	1941	1941	98
442	20241223	134400	57545921	1941	1942	1942	1941	376
443	20241223	134300	56816102	1942	1942	1942	1942	1
444	20241223	134200	56814160	1942	1942	1942	1942	0
445	20241223	134100	56814160	1942	1942	1942	1942	0
446	20241223	134000	56814160	1942	1942	1942	1942	0
447	20241223	133900	56814160	1942	1942	1942	1942	10
448	20241223	133800	56794740	1942	1942	1942	1942	0
449	20241223	133700	56794740	1942	1942	1942	1942	0
450	20241223	133600	56794740	1942	1942	1942	1942	0
451	20241223	133500	56794740	1942	1942	1942	1942	25
452	20241223	133400	56746190	1942	1942	1942	1942	0
453	20241223	133300	56746190	1942	1942	1942	1942	0
454	20241223	133200	56746190	1942	1942	1942	1942	0
455	20241223	133100	56746190	1942	1942	1942	1942	0
456	20241223	133000	56746190	1942	1942	1942	1942	0
457	20241223	132900	56746190	1942	1942	1942	1938	132
458	20241223	132800	56490214	1938	1942	1942	1938	442
459	20241223	132700	55631970	1942	1938	1942	1938	11
460	20241223	132600	55610648	1942	1942	1942	1942	1
461	20241223	132500	55608706	1942	1942	1942	1942	0
462	20241223	132400	55608706	1942	1942	1942	1942	1
463	20241223	132300	55606764	1938	1938	1938	1938	85
464	20241223	132200	55442034	1942	1942	1942	1942	0
465	20241223	132100	55442034	1942	1942	1942	1942	0
466	20241223	132000	55442034	1942	1942	1942	1942	0
467	20241223	131900	55442034	1942	1942	1942	1942	0
468	20241223	131800	55442034	1942	1942	1942	1942	0
469	20241223	131700	55442034	1942	1942	1942	1942	0
470	20241223	131600	55442034	1942	1942	1942	1942	0
471	20241223	131500	55442034	1942	1942	1942	1942	0
472	20241223	131400	55442034	1942	1942	1942	1942	50
473	20241223	131300	55344934	1942	1942	1942	1942	0
474	20241223	131200	55344934	1942	1942	1942	1942	0
475	20241223	131100	55344934	1942	1942	1942	1942	0
476	20241223	131000	55344934	1942	1942	1942	1942	0
477	20241223	130900	55344934	1942	1942	1942	1942	0
478	20241223	130800	55344934	1942	1942	1942	1942	1
479	20241223	130700	55342992	1936	1936	1936	1936	1986
480	20241223	130600	51498096	1936	1936	1936	1936	811
481	20241223	130500	49928000	1937	1943	1943	1937	1121
482	20241223	130400	47756542	1944	1944	1944	1944	0
483	20241223	130300	47756542	1944	1944	1944	1944	0
484	20241223	130200	47756542	1944	1944	1944	1944	0
485	20241223	130100	47756542	1944	1944	1944	1944	0
486	20241223	130000	47756542	1944	1944	1944	1944	0
487	20241223	125900	47756542	1944	1944	1944	1944	0
488	20241223	125800	47756542	1944	1944	1944	1944	0
489	20241223	125700	47756542	1944	1944	1944	1944	0
490	20241223	125600	47756542	1944	1944	1944	1944	0
491	20241223	125500	47756542	1944	1944	1944	1944	0
492	20241223	125400	47756542	1944	1944	1944	1944	0
493	20241223	125300	47756542	1944	1944	1944	1944	0
494	20241223	125200	47756542	1944	1944	1944	1944	11
495	20241223	125100	47735158	1944	1944	1944	1944	0
496	20241223	125000	47735158	1944	1944	1944	1944	23
497	20241223	124900	47690446	1944	1944	1944	1944	0
498	20241223	124800	47690446	1944	1943	1944	1943	50
499	20241223	124700	47593248	1938	1943	1943	1938	1146
500	20241223	124600	45371484	1944	1944	1944	1944	0
501	20241223	124500	45371484	1944	1944	1944	1944	0
502	20241223	124400	45371484	1944	1944	1944	1944	10
503	20241223	124300	45352044	1944	1944	1944	1944	0
504	20241223	124200	45352044	1944	1944	1944	1944	0
505	20241223	124100	45352044	1944	1944	1944	1944	0
506	20241223	124000	45352044	1944	1944	1944	1944	0
507	20241223	123900	45352044	1944	1944	1944	1944	0
508	20241223	123800	45352044	1944	1944	1944	1944	50
509	20241223	123700	45254844	1943	1943	1943	1943	0
510	20241223	123600	45254844	1943	1943	1943	1943	0
511	20241223	123500	45254844	1943	1943	1943	1943	0
512	20241223	123400	45254844	1943	1943	1943	1943	0
513	20241223	123300	45254844	1943	1943	1943	1943	0
514	20241223	123200	45254844	1943	1943	1943	1943	0
515	20241223	123100	45254844	1943	1943	1943	1943	0
516	20241223	123000	45254844	1943	1943	1943	1943	0
517	20241223	122900	45254844	1943	1943	1943	1943	0
518	20241223	122800	45254844	1943	1943	1943	1943	160
519	20241223	122700	44943964	1944	1943	1944	1943	75
520	20241223	122600	44798229	1943	1943	1943	1943	0
521	20241223	122500	44798229	1943	1943	1943	1943	0
522	20241223	122400	44798229	1943	1943	1943	1943	100
523	20241223	122300	44603929	1943	1943	1943	1943	500
524	20241223	122200	43632429	1944	1944	1944	1944	0
525	20241223	122100	43632429	1944	1944	1944	1944	0
526	20241223	122000	43632429	1944	1944	1944	1944	1
527	20241223	121900	43630485	1943	1943	1943	1943	101
528	20241223	121800	43434242	1943	1943	1943	1943	100
529	20241223	121700	43239942	1943	1943	1943	1943	0
530	20241223	121600	43239942	1943	1943	1943	1943	69
531	20241223	121500	43105875	1942	1942	1942	1942	0
532	20241223	121400	43105875	1942	1943	1943	1942	120
533	20241223	121300	42872722	1944	1944	1944	1944	100
534	20241223	121200	42678322	1944	1944	1944	1944	0
535	20241223	121100	42678322	1944	1944	1944	1944	10
536	20241223	121000	42658882	1944	1944	1944	1944	0
537	20241223	120900	42658882	1944	1944	1944	1944	0
538	20241223	120800	42658882	1944	1944	1944	1944	0
539	20241223	120700	42658882	1944	1944	1944	1944	6
540	20241223	120600	42647218	1944	1944	1944	1944	0
541	20241223	120500	42647218	1944	1944	1944	1944	0
542	20241223	120400	42647218	1944	1944	1944	1944	0
543	20241223	120300	42647218	1944	1944	1944	1944	0
544	20241223	120200	42647218	1944	1944	1944	1944	0
545	20241223	120100	42647218	1944	1944	1944	1944	0
546	20241223	120000	42647218	1944	1944	1944	1944	0
547	20241223	115900	42647218	1944	1944	1944	1944	1
548	20241223	115800	42645274	1943	1943	1943	1943	1
549	20241223	115700	42643331	1943	1943	1943	1943	0
550	20241223	115600	42643331	1943	1943	1943	1943	1
551	20241223	115500	42641388	1944	1944	1944	1944	7
552	20241223	115400	42627780	1944	1944	1944	1944	5
553	20241223	115300	42618060	1945	1945	1945	1945	0
554	20241223	115200	42618060	1945	1945	1945	1945	3
555	20241223	115100	42612225	1945	1945	1945	1945	0
556	20241223	115000	42612225	1945	1945	1945	1945	0
557	20241223	114900	42612225	1945	1945	1945	1945	0
558	20241223	114800	42612225	1945	1945	1945	1945	0
559	20241223	114700	42612225	1945	1945	1945	1945	0
560	20241223	114600	42612225	1945	1945	1945	1945	40
561	20241223	114500	42534425	1944	1944	1945	1944	100
562	20241223	114400	42339995	1945	1945	1945	1945	1
563	20241223	114300	42338050	1945	1944	1945	1944	59
564	20241223	114200	42223325	1945	1945	1945	1945	1
565	20241223	114100	42221380	1945	1945	1945	1945	0
566	20241223	114000	42221380	1945	1945	1945	1945	0
567	20241223	113900	42221380	1945	1945	1945	1945	0
568	20241223	113800	42221380	1945	1945	1945	1945	0
569	20241223	113700	42221380	1945	1945	1945	1945	0
570	20241223	113600	42221380	1945	1945	1945	1945	0
571	20241223	113500	42221380	1945	1945	1945	1945	0
572	20241223	113400	42221380	1945	1945	1945	1945	0
573	20241223	113300	42221380	1945	1945	1945	1945	1
574	20241223	113200	42219435	1942	1942	1942	1942	0
575	20241223	113100	42219435	1942	1942	1942	1942	0
576	20241223	113000	42219435	1942	1942	1942	1942	0
577	20241223	112900	42219435	1942	1942	1942	1942	71
578	20241223	112800	42081553	1942	1943	1943	1942	55
579	20241223	112700	41974741	1945	1945	1945	1945	0
580	20241223	112600	41974741	1945	1945	1945	1945	0
581	20241223	112500	41974741	1945	1945	1945	1945	0
582	20241223	112400	41974741	1945	1945	1945	1944	525
583	20241223	112300	40954132	1945	1945	1945	1945	90
584	20241223	112200	40779082	1945	1945	1945	1945	40
585	20241223	112100	40701282	1944	1944	1944	1944	20
586	20241223	112000	40662402	1943	1943	1943	1943	0
587	20241223	111900	40662402	1943	1943	1943	1943	1
588	20241223	111800	40660459	1944	1944	1944	1944	0
589	20241223	111700	40660459	1944	1944	1944	1944	101
590	20241223	111600	40464115	1945	1945	1945	1945	519
591	20241223	111500	39454660	1945	1945	1945	1945	0
592	20241223	111400	39454660	1945	1945	1945	1945	0
593	20241223	111300	39454660	1945	1945	1945	1945	20
594	20241223	111200	39415760	1946	1946	1946	1946	0
595	20241223	111100	39415760	1946	1946	1946	1946	0
596	20241223	111000	39415760	1946	1946	1946	1946	0
597	20241223	110900	39415760	1946	1946	1946	1946	0
598	20241223	110800	39415760	1946	1946	1946	1946	0
599	20241223	110700	39415760	1946	1946	1946	1946	1
600	20241223	110600	39413814	1945	1945	1945	1945	0
601	20241223	110500	39413814	1945	1945	1945	1945	0
602	20241223	110400	39413814	1945	1945	1945	1945	1
603	20241223	110300	39411869	1946	1946	1946	1946	0
604	20241223	110200	39411869	1946	1946	1946	1946	0
605	20241223	110100	39411869	1946	1946	1946	1946	258
606	20241223	110000	38909801	1947	1947	1947	1947	0
607	20241223	105900	38909801	1947	1947	1947	1947	0
608	20241223	105800	38909801	1947	1947	1947	1947	0
609	20241223	105700	38909801	1947	1947	1947	1947	1
610	20241223	105600	38907854	1949	1949	1949	1949	0
611	20241223	105500	38907854	1949	1949	1949	1949	0
612	20241223	105400	38907854	1949	1949	1949	1949	0
613	20241223	105300	38907854	1949	1949	1949	1949	100
614	20241223	105200	38712954	1948	1948	1948	1948	0
615	20241223	105100	38712954	1948	1947	1948	1947	41
616	20241223	105000	38633105	1947	1947	1947	1947	1
617	20241223	104900	38631158	1947	1947	1947	1947	0
618	20241223	104800	38631158	1947	1947	1947	1947	1
619	20241223	104700	38629211	1947	1947	1947	1947	0
620	20241223	104600	38629211	1947	1947	1947	1947	0
621	20241223	104500	38629211	1947	1947	1947	1947	1
622	20241223	104400	38627264	1947	1947	1947	1947	0
623	20241223	104300	38627264	1947	1947	1947	1947	0
624	20241223	104200	38627264	1947	1947	1947	1947	30
625	20241223	104100	38568854	1947	1947	1947	1947	13
626	20241223	104000	38543543	1946	1946	1946	1946	0
627	20241223	103900	38543543	1946	1946	1946	1946	0
628	20241223	103800	38543543	1946	1946	1946	1946	129
629	20241223	103700	38292509	1946	1945	1946	1945	4
630	20241223	103600	38284728	1940	1940	1940	1940	0
631	20241223	103500	38284728	1940	1940	1940	1940	0
632	20241223	103400	38284728	1940	1940	1940	1940	0
633	20241223	103300	38284728	1940	1940	1940	1940	732
634	20241223	103200	36864648	1940	1940	1940	1940	0
635	20241223	103100	36864648	1940	1940	1940	1940	2
636	20241223	103000	36860768	1940	1940	1940	1940	2
637	20241223	102900	36856888	1940	1940	1940	1940	0
638	20241223	102800	36856888	1940	1940	1940	1940	1
639	20241223	102700	36854948	1940	1940	1940	1940	0
640	20241223	102600	36854948	1940	1940	1940	1940	0
641	20241223	102500	36854948	1940	1940	1940	1940	0
642	20241223	102400	36854948	1940	1940	1940	1939	21
643	20241223	102300	36814221	1940	1940	1940	1940	0
644	20241223	102200	36814221	1940	1940	1940	1940	0
645	20241223	102100	36814221	1940	1940	1940	1940	0
646	20241223	102000	36814221	1940	1940	1940	1940	3
647	20241223	101900	36808401	1940	1940	1940	1940	6
648	20241223	101800	36796761	1940	1940	1940	1940	30
649	20241223	101700	36738561	1940	1940	1940	1940	29
650	20241223	101600	36682301	1940	1941	1941	1940	55
651	20241223	101500	36575578	1944	1944	1944	1944	0
652	20241223	101400	36575578	1944	1944	1944	1944	24
653	20241223	101300	36528922	1944	1944	1944	1944	1082
654	20241223	101200	34425514	1944	1944	1944	1944	1
655	20241223	101100	34423570	1944	1944	1944	1944	147
656	20241223	101000	34137802	1944	1944	1944	1944	0
657	20241223	100900	34137802	1944	1944	1944	1939	22
658	20241223	100800	34095039	1944	1944	1944	1944	0
659	20241223	100700	34095039	1944	1944	1944	1944	0
660	20241223	100600	34095039	1944	1944	1944	1944	0
661	20241223	100500	34095039	1944	1944	1944	1944	1
662	20241223	100400	34093095	1944	1944	1944	1944	12
663	20241223	100300	34069767	1944	1944	1944	1944	0
664	20241223	100200	34069767	1944	1944	1944	1944	0
665	20241223	100100	34069767	1944	1944	1944	1944	0
666	20241223	100000	34069767	1944	1944	1944	1944	0
667	20241223	095900	34069767	1944	1944	1944	1944	0
668	20241223	095800	34069767	1944	1944	1944	1944	0
669	20241223	095700	34069767	1944	1944	1944	1944	5
670	20241223	095600	34060047	1949	1949	1949	1949	0
671	20241223	095500	34060047	1949	1949	1949	1949	0
672	20241223	095400	34060047	1949	1949	1949	1949	10
673	20241223	095300	34040557	1949	1949	1949	1949	0
674	20241223	095200	34040557	1949	1939	1949	1938	1306
675	20241223	095100	31505488	1939	1939	1939	1939	0
676	20241223	095000	31505488	1939	1939	1939	1939	1001
677	20241223	094900	29564549	1949	1949	1949	1949	0
678	20241223	094800	29564549	1949	1949	1949	1949	10
679	20241223	094700	29545059	1949	1945	1949	1945	78
680	20241223	094600	29393286	1949	1949	1949	1940	104
681	20241223	094500	29191321	1949	1949	1949	1949	0
682	20241223	094400	29191321	1949	1949	1949	1949	0
683	20241223	094300	29191321	1949	1949	1949	1949	1
684	20241223	094200	29189372	1947	1935	1947	1935	2
685	20241223	094100	29185490	1935	1935	1935	1935	31
686	20241223	094000	29125505	1935	1935	1935	1935	0
687	20241223	093900	29125505	1935	1939	1939	1935	780
688	20241223	093800	27615778	1939	1939	1939	1939	0
689	20241223	093700	27615778	1939	1939	1939	1939	8
690	20241223	093600	27600266	1950	1937	1950	1937	1609
691	20241223	093500	24483620	1937	1937	1937	1937	246
692	20241223	093400	24007118	1938	1938	1938	1937	32
693	20241223	093300	23945113	1939	1942	1942	1939	633
694	20241223	093200	22716826	1940	1941	1941	1940	21
695	20241223	093100	22676076	1942	1943	1943	1941	405
696	20241223	093000	21889716	1943	1943	1943	1943	6
697	20241223	092900	21878058	1953	1953	1953	1953	1
698	20241223	092800	21876105	1953	1943	1953	1943	2
699	20241223	092700	21872209	1943	1943	1943	1943	201
700	20241223	092600	21481666	1955	1955	1955	1955	0
701	20241223	092500	21481666	1955	1943	1955	1943	502
702	20241223	092400	20506268	1943	1954	1954	1943	102
703	20241223	092300	20307015	1944	1944	1944	1944	81
704	20241223	092200	20149551	1954	1954	1954	1954	1
705	20241223	092100	20147597	1941	1951	1954	1941	606
706	20241223	092000	18965565	1954	1954	1954	1954	1
707	20241223	091900	18963611	1953	1953	1953	1953	0
708	20241223	091800	18963611	1953	1953	1955	1953	1555
709	20241223	091700	15926672	1953	1945	1953	1945	2308
710	20241223	091600	11430936	1949	1949	1949	1949	0
711	20241223	091500	11430936	1949	1949	1949	1949	0
712	20241223	091400	11430936	1949	1949	1949	1949	0
713	20241223	091300	11430936	1949	1949	1949	1949	0
714	20241223	091200	11430936	1949	1949	1949	1949	0
715	20241223	091100	11430936	1949	1949	1949	1949	0
716	20241223	091000	11430936	1949	1949	1949	1949	0
717	20241223	090900	11430936	1949	1949	1949	1949	0
718	20241223	090800	11430936	1949	1935	1949	1935	2
719	20241223	090700	11427052	1952	1952	1952	1952	0
720	20241223	090600	11427052	1952	1936	1952	1935	170
721	20241223	090500	11097885	1936	1936	1936	1936	100
722	20241223	090400	10904285	1952	1937	1952	1937	581
723	20241223	090300	9778873	1937	1935	1953	1935	1451
724	20241223	090200	6969770	1952	1948	1952	1948	545
725	20241223	090100	5907020	1930	1944	1947	1930	268
726	20241223	090000	5389054	1943	1925	1943	1925	2792