KissMeData/267320/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	210100	104036025	1925	1925	1925	1925	1534
3	20241224	210000	104036025	1925	1925	1925	1925	0
4	20241224	205900	104036025	1925	1925	1925	1925	0
5	20241224	205800	104036025	1925	1925	1925	1925	0
6	20241224	205700	104036025	1925	1925	1925	1925	0
7	20241224	205600	104036025	1925	1925	1925	1925	0
8	20241224	205500	104036025	1925	1925	1925	1925	0
9	20241224	205400	104036025	1925	1925	1925	1925	0
10	20241224	205300	104036025	1925	1925	1925	1925	0
11	20241224	205200	104036025	1925	1925	1925	1925	0
12	20241224	205100	104036025	1925	1925	1925	1925	0
13	20241224	205000	104036025	1925	1925	1925	1925	0
14	20241224	204900	104036025	1925	1925	1925	1925	0
15	20241224	204800	104036025	1925	1925	1925	1925	0
16	20241224	204700	104036025	1925	1925	1925	1925	0
17	20241224	204600	104036025	1925	1925	1925	1925	0
18	20241224	204500	104036025	1925	1925	1925	1925	0
19	20241224	204400	104036025	1925	1925	1925	1925	0
20	20241224	204300	104036025	1925	1925	1925	1925	0
21	20241224	204200	104036025	1925	1925	1925	1925	0
22	20241224	204100	104036025	1925	1925	1925	1925	0
23	20241224	204000	104036025	1925	1925	1925	1925	0
24	20241224	203900	104036025	1925	1925	1925	1925	0
25	20241224	203800	104036025	1925	1925	1925	1925	0
26	20241224	203700	104036025	1925	1925	1925	1925	0
27	20241224	203600	104036025	1925	1925	1925	1925	0
28	20241224	203500	104036025	1925	1925	1925	1925	0
29	20241224	203400	104036025	1925	1925	1925	1925	0
30	20241224	203300	104036025	1925	1925	1925	1925	0
31	20241224	203200	104036025	1925	1925	1925	1925	0
32	20241224	203100	104036025	1925	1925	1925	1925	1534
33	20241224	203000	104036025	1925	1925	1925	1925	0
34	20241224	202900	104036025	1925	1925	1925	1925	0
35	20241224	202800	104036025	1925	1925	1925	1925	0
36	20241224	202700	104036025	1925	1925	1925	1925	0
37	20241224	202600	104036025	1925	1925	1925	1925	0
38	20241224	202500	104036025	1925	1925	1925	1925	0
39	20241224	202400	104036025	1925	1925	1925	1925	0
40	20241224	202300	104036025	1925	1925	1925	1925	0
41	20241224	202200	104036025	1925	1925	1925	1925	0
42	20241224	202100	104036025	1925	1925	1925	1925	0
43	20241224	202000	104036025	1925	1925	1925	1925	0
44	20241224	201900	104036025	1925	1925	1925	1925	0
45	20241224	201800	104036025	1925	1925	1925	1925	0
46	20241224	201700	104036025	1925	1925	1925	1925	0
47	20241224	201600	104036025	1925	1925	1925	1925	0
48	20241224	201500	104036025	1925	1925	1925	1925	0
49	20241224	201400	104036025	1925	1925	1925	1925	0
50	20241224	201300	104036025	1925	1925	1925	1925	0
51	20241224	201200	104036025	1925	1925	1925	1925	0
52	20241224	201100	104036025	1925	1925	1925	1925	0
53	20241224	201000	104036025	1925	1925	1925	1925	0
54	20241224	200900	104036025	1925	1925	1925	1925	0
55	20241224	200800	104036025	1925	1925	1925	1925	0
56	20241224	200700	104036025	1925	1925	1925	1925	0
57	20241224	200600	104036025	1925	1925	1925	1925	0
58	20241224	200500	104036025	1925	1925	1925	1925	0
59	20241224	200400	104036025	1925	1925	1925	1925	0
60	20241224	200300	104036025	1925	1925	1925	1925	0
61	20241224	200200	104036025	1925	1925	1925	1925	0
62	20241224	200100	104036025	1925	1925	1925	1925	1534
63	20241224	200000	104036025	1925	1925	1925	1925	0
64	20241224	195900	104036025	1925	1925	1925	1925	0
65	20241224	195800	104036025	1925	1925	1925	1925	0
66	20241224	195700	104036025	1925	1925	1925	1925	0
67	20241224	195600	104036025	1925	1925	1925	1925	0
68	20241224	195500	104036025	1925	1925	1925	1925	0
69	20241224	195400	104036025	1925	1925	1925	1925	0
70	20241224	195300	104036025	1925	1925	1925	1925	0
71	20241224	195200	104036025	1925	1925	1925	1925	0
72	20241224	195100	104036025	1925	1925	1925	1925	0
73	20241224	195000	104036025	1925	1925	1925	1925	0
74	20241224	194900	104036025	1925	1925	1925	1925	0
75	20241224	194800	104036025	1925	1925	1925	1925	0
76	20241224	194700	104036025	1925	1925	1925	1925	0
77	20241224	194600	104036025	1925	1925	1925	1925	0
78	20241224	194500	104036025	1925	1925	1925	1925	0
79	20241224	194400	104036025	1925	1925	1925	1925	0
80	20241224	194300	104036025	1925	1925	1925	1925	0
81	20241224	194200	104036025	1925	1925	1925	1925	0
82	20241224	194100	104036025	1925	1925	1925	1925	0
83	20241224	194000	104036025	1925	1925	1925	1925	0
84	20241224	193900	104036025	1925	1925	1925	1925	0
85	20241224	193800	104036025	1925	1925	1925	1925	0
86	20241224	193700	104036025	1925	1925	1925	1925	0
87	20241224	193600	104036025	1925	1925	1925	1925	0
88	20241224	193500	104036025	1925	1925	1925	1925	0
89	20241224	193400	104036025	1925	1925	1925	1925	0
90	20241224	193300	104036025	1925	1925	1925	1925	0
91	20241224	193200	104036025	1925	1925	1925	1925	0
92	20241224	193100	104036025	1925	1925	1925	1925	1534
93	20241224	193000	104036025	1925	1925	1925	1925	0
94	20241224	192900	104036025	1925	1925	1925	1925	0
95	20241224	192800	104036025	1925	1925	1925	1925	0
96	20241224	192700	104036025	1925	1925	1925	1925	0
97	20241224	192600	104036025	1925	1925	1925	1925	0
98	20241224	192500	104036025	1925	1925	1925	1925	0
99	20241224	192400	104036025	1925	1925	1925	1925	0
100	20241224	192300	104036025	1925	1925	1925	1925	0
101	20241224	192200	104036025	1925	1925	1925	1925	0
102	20241224	192100	104036025	1925	1925	1925	1925	0
103	20241224	192000	104036025	1925	1925	1925	1925	0
104	20241224	191900	104036025	1925	1925	1925	1925	0
105	20241224	191800	104036025	1925	1925	1925	1925	0
106	20241224	191700	104036025	1925	1925	1925	1925	0
107	20241224	191600	104036025	1925	1925	1925	1925	0
108	20241224	191500	104036025	1925	1925	1925	1925	0
109	20241224	191400	104036025	1925	1925	1925	1925	0
110	20241224	191300	104036025	1925	1925	1925	1925	0
111	20241224	191200	104036025	1925	1925	1925	1925	0
112	20241224	191100	104036025	1925	1925	1925	1925	0
113	20241224	191000	104036025	1925	1925	1925	1925	0
114	20241224	190900	104036025	1925	1925	1925	1925	0
115	20241224	190800	104036025	1925	1925	1925	1925	0
116	20241224	190700	104036025	1925	1925	1925	1925	0
117	20241224	190600	104036025	1925	1925	1925	1925	0
118	20241224	190500	104036025	1925	1925	1925	1925	0
119	20241224	190400	104036025	1925	1925	1925	1925	0
120	20241224	190300	104036025	1925	1925	1925	1925	0
121	20241224	190200	104036025	1925	1925	1925	1925	0
122	20241224	190100	104036025	1925	1925	1925	1925	1534
123	20241224	190000	104036025	1925	1925	1925	1925	0
124	20241224	185900	104036025	1925	1925	1925	1925	0
125	20241224	185800	104036025	1925	1925	1925	1925	0
126	20241224	185700	104036025	1925	1925	1925	1925	0
127	20241224	185600	104036025	1925	1925	1925	1925	0
128	20241224	185500	104036025	1925	1925	1925	1925	0
129	20241224	185400	104036025	1925	1925	1925	1925	0
130	20241224	185300	104036025	1925	1925	1925	1925	0
131	20241224	185200	104036025	1925	1925	1925	1925	0
132	20241224	185100	104036025	1925	1925	1925	1925	0
133	20241224	185000	104036025	1925	1925	1925	1925	0
134	20241224	184900	104036025	1925	1925	1925	1925	0
135	20241224	184800	104036025	1925	1925	1925	1925	0
136	20241224	184700	104036025	1925	1925	1925	1925	0
137	20241224	184600	104036025	1925	1925	1925	1925	0
138	20241224	184500	104036025	1925	1925	1925	1925	0
139	20241224	184400	104036025	1925	1925	1925	1925	0
140	20241224	184300	104036025	1925	1925	1925	1925	0
141	20241224	184200	104036025	1925	1925	1925	1925	0
142	20241224	184100	104036025	1925	1925	1925	1925	0
143	20241224	184000	104036025	1925	1925	1925	1925	0
144	20241224	183900	104036025	1925	1925	1925	1925	0
145	20241224	183800	104036025	1925	1925	1925	1925	0
146	20241224	183700	104036025	1925	1925	1925	1925	0
147	20241224	183600	104036025	1925	1925	1925	1925	0
148	20241224	183500	104036025	1925	1925	1925	1925	0
149	20241224	183400	104036025	1925	1925	1925	1925	0
150	20241224	183300	104036025	1925	1925	1925	1925	0
151	20241224	183200	104036025	1925	1925	1925	1925	0
152	20241224	183100	104036025	1925	1925	1925	1925	1534
153	20241224	183000	104036025	1925	1925	1925	1925	0
154	20241224	182900	104036025	1925	1925	1925	1925	0
155	20241224	182800	104036025	1925	1925	1925	1925	0
156	20241224	182700	104036025	1925	1925	1925	1925	0
157	20241224	182600	104036025	1925	1925	1925	1925	0
158	20241224	182500	104036025	1925	1925	1925	1925	0
159	20241224	182400	104036025	1925	1925	1925	1925	0
160	20241224	182300	104036025	1925	1925	1925	1925	0
161	20241224	182200	104036025	1925	1925	1925	1925	0
162	20241224	182100	104036025	1925	1925	1925	1925	0
163	20241224	182000	104036025	1925	1925	1925	1925	0
164	20241224	181900	104036025	1925	1925	1925	1925	0
165	20241224	181800	104036025	1925	1925	1925	1925	0
166	20241224	181700	104036025	1925	1925	1925	1925	0
167	20241224	181600	104036025	1925	1925	1925	1925	0
168	20241224	181500	104036025	1925	1925	1925	1925	0
169	20241224	181400	104036025	1925	1925	1925	1925	0
170	20241224	181300	104036025	1925	1925	1925	1925	0
171	20241224	181200	104036025	1925	1925	1925	1925	0
172	20241224	181100	104036025	1925	1925	1925	1925	0
173	20241224	181000	104036025	1925	1925	1925	1925	0
174	20241224	180900	104036025	1925	1925	1925	1925	0
175	20241224	180800	104036025	1925	1925	1925	1925	0
176	20241224	180700	104036025	1925	1925	1925	1925	0
177	20241224	180600	104036025	1925	1925	1925	1925	0
178	20241224	180500	104036025	1925	1925	1925	1925	0
179	20241224	180400	104036025	1925	1925	1925	1925	0
180	20241224	180300	104036025	1925	1925	1925	1925	0
181	20241224	180200	104036025	1925	1925	1925	1925	0
182	20241224	180100	104036025	1925	1925	1925	1925	1534
183	20241224	180000	104036025	1925	1925	1925	1925	0
184	20241224	175900	104036025	1925	1925	1925	1925	0
185	20241224	175800	104036025	1925	1925	1925	1925	0
186	20241224	175700	104036025	1925	1925	1925	1925	0
187	20241224	175600	104036025	1925	1925	1925	1925	0
188	20241224	175500	104036025	1925	1925	1925	1925	0
189	20241224	175400	104036025	1925	1925	1925	1925	0
190	20241224	175300	104036025	1925	1925	1925	1925	0
191	20241224	175200	104036025	1925	1925	1925	1925	0
192	20241224	175100	104036025	1925	1925	1925	1925	0
193	20241224	175000	104036025	1925	1925	1925	1925	0
194	20241224	174900	104036025	1925	1925	1925	1925	0
195	20241224	174800	104036025	1925	1925	1925	1925	0
196	20241224	174700	104036025	1925	1925	1925	1925	0
197	20241224	174600	104036025	1925	1925	1925	1925	0
198	20241224	174500	104036025	1925	1925	1925	1925	0
199	20241224	174400	104036025	1925	1925	1925	1925	0
200	20241224	174300	104036025	1925	1925	1925	1925	0
201	20241224	174200	104036025	1925	1925	1925	1925	0
202	20241224	174100	104036025	1925	1925	1925	1925	0
203	20241224	174000	104036025	1925	1925	1925	1925	0
204	20241224	173900	104036025	1925	1925	1925	1925	0
205	20241224	173800	104036025	1925	1925	1925	1925	0
206	20241224	173700	104036025	1925	1925	1925	1925	0
207	20241224	173600	104036025	1925	1925	1925	1925	0
208	20241224	173500	104036025	1925	1925	1925	1925	0
209	20241224	173400	104036025	1925	1925	1925	1925	0
210	20241224	173300	104036025	1925	1925	1925	1925	0
211	20241224	173200	104036025	1925	1925	1925	1925	0
212	20241224	173100	104036025	1925	1925	1925	1925	1534
213	20241224	173000	104036025	1925	1925	1925	1925	0
214	20241224	172900	104036025	1925	1925	1925	1925	0
215	20241224	172800	104036025	1925	1925	1925	1925	0
216	20241224	172700	104036025	1925	1925	1925	1925	0
217	20241224	172600	104036025	1925	1925	1925	1925	0
218	20241224	172500	104036025	1925	1925	1925	1925	0
219	20241224	172400	104036025	1925	1925	1925	1925	0
220	20241224	172300	104036025	1925	1925	1925	1925	0
221	20241224	172200	104036025	1925	1925	1925	1925	0
222	20241224	172100	104036025	1925	1925	1925	1925	0
223	20241224	172000	104036025	1925	1925	1925	1925	0
224	20241224	171900	104036025	1925	1925	1925	1925	0
225	20241224	171800	104036025	1925	1925	1925	1925	0
226	20241224	171700	104036025	1925	1925	1925	1925	0
227	20241224	171600	104036025	1925	1925	1925	1925	0
228	20241224	171500	104036025	1925	1925	1925	1925	0
229	20241224	171400	104036025	1925	1925	1925	1925	0
230	20241224	171300	104036025	1925	1925	1925	1925	0
231	20241224	171200	104036025	1925	1925	1925	1925	0
232	20241224	171100	104036025	1925	1925	1925	1925	0
233	20241224	171000	104036025	1925	1925	1925	1925	0
234	20241224	170900	104036025	1925	1925	1925	1925	0
235	20241224	170800	104036025	1925	1925	1925	1925	0
236	20241224	170700	104036025	1925	1925	1925	1925	0
237	20241224	170600	104036025	1925	1925	1925	1925	0
238	20241224	170500	104036025	1925	1925	1925	1925	0
239	20241224	170400	104036025	1925	1925	1925	1925	0
240	20241224	170300	104036025	1925	1925	1925	1925	0
241	20241224	170200	104036025	1925	1925	1925	1925	0
242	20241224	170100	104036025	1925	1925	1925	1925	1534
243	20241224	170000	104036025	1925	1925	1925	1925	0
244	20241224	165900	104036025	1925	1925	1925	1925	0
245	20241224	165800	104036025	1925	1925	1925	1925	0
246	20241224	165700	104036025	1925	1925	1925	1925	0
247	20241224	165600	104036025	1925	1925	1925	1925	0
248	20241224	165500	104036025	1925	1925	1925	1925	0
249	20241224	165400	104036025	1925	1925	1925	1925	0
250	20241224	165300	104036025	1925	1925	1925	1925	0
251	20241224	165200	104036025	1925	1925	1925	1925	0
252	20241224	165100	104036025	1925	1925	1925	1925	0
253	20241224	165000	104036025	1925	1925	1925	1925	0
254	20241224	164900	104036025	1925	1925	1925	1925	0
255	20241224	164800	104036025	1925	1925	1925	1925	0
256	20241224	164700	104036025	1925	1925	1925	1925	0
257	20241224	164600	104036025	1925	1925	1925	1925	0
258	20241224	164500	104036025	1925	1925	1925	1925	0
259	20241224	164400	104036025	1925	1925	1925	1925	0
260	20241224	164300	104036025	1925	1925	1925	1925	0
261	20241224	164200	104036025	1925	1925	1925	1925	0
262	20241224	164100	104036025	1925	1925	1925	1925	0
263	20241224	164000	104036025	1925	1925	1925	1925	0
264	20241224	163900	104036025	1925	1925	1925	1925	0
265	20241224	163800	104036025	1925	1925	1925	1925	0
266	20241224	163700	104036025	1925	1925	1925	1925	0
267	20241224	163600	104036025	1925	1925	1925	1925	0
268	20241224	163500	104036025	1925	1925	1925	1925	0
269	20241224	163400	104036025	1925	1925	1925	1925	0
270	20241224	163300	104036025	1925	1925	1925	1925	0
271	20241224	163200	104036025	1925	1925	1925	1925	0
272	20241224	163100	104036025	1925	1925	1925	1925	1534
273	20241224	163000	104036025	1925	1925	1925	1925	0
274	20241224	162900	104036025	1925	1925	1925	1925	0
275	20241224	162800	104036025	1925	1925	1925	1925	0
276	20241224	162700	104036025	1925	1925	1925	1925	0
277	20241224	162600	104036025	1925	1925	1925	1925	0
278	20241224	162500	104036025	1925	1925	1925	1925	0
279	20241224	162400	104036025	1925	1925	1925	1925	0
280	20241224	162300	104036025	1925	1925	1925	1925	0
281	20241224	162200	104036025	1925	1925	1925	1925	0
282	20241224	162100	104036025	1925	1925	1925	1925	0
283	20241224	162000	104036025	1925	1925	1925	1925	0
284	20241224	161900	104036025	1925	1925	1925	1925	0
285	20241224	161800	104036025	1925	1925	1925	1925	0
286	20241224	161700	104036025	1925	1925	1925	1925	0
287	20241224	161600	104036025	1925	1925	1925	1925	0
288	20241224	161500	104036025	1925	1925	1925	1925	0
289	20241224	161400	104036025	1925	1925	1925	1925	0
290	20241224	161300	104036025	1925	1925	1925	1925	0
291	20241224	161200	104036025	1925	1925	1925	1925	0
292	20241224	161100	104036025	1925	1925	1925	1925	0
293	20241224	161000	104036025	1925	1925	1925	1925	0
294	20241224	160900	104036025	1925	1925	1925	1925	0
295	20241224	160800	104036025	1925	1925	1925	1925	0
296	20241224	160700	104036025	1925	1925	1925	1925	0
297	20241224	160600	104036025	1925	1925	1925	1925	0
298	20241224	160500	104036025	1925	1925	1925	1925	0
299	20241224	160400	104036025	1925	1925	1925	1925	0
300	20241224	160300	104036025	1925	1925	1925	1925	0
301	20241224	160200	104036025	1925	1925	1925	1925	0
302	20241224	160100	104036025	1925	1925	1925	1925	1534
303	20241224	160000	104036025	1925	1925	1925	1925	0
304	20241224	155900	104036025	1925	1925	1925	1925	0
305	20241224	155800	104036025	1925	1925	1925	1925	0
306	20241224	155700	104036025	1925	1925	1925	1925	0
307	20241224	155600	104036025	1925	1925	1925	1925	0
308	20241224	155500	104036025	1925	1925	1925	1925	0
309	20241224	155400	104036025	1925	1925	1925	1925	0
310	20241224	155300	104036025	1925	1925	1925	1925	0
311	20241224	155200	104036025	1925	1925	1925	1925	0
312	20241224	155100	104036025	1925	1925	1925	1925	0
313	20241224	155000	104036025	1925	1925	1925	1925	0
314	20241224	154900	104036025	1925	1925	1925	1925	0
315	20241224	154800	104036025	1925	1925	1925	1925	0
316	20241224	154700	104036025	1925	1925	1925	1925	0
317	20241224	154600	104036025	1925	1925	1925	1925	0
318	20241224	154500	104036025	1925	1925	1925	1925	0
319	20241224	154400	104036025	1925	1925	1925	1925	0
320	20241224	154300	104036025	1925	1925	1925	1925	0
321	20241224	154200	104036025	1925	1925	1925	1925	0
322	20241224	154100	104036025	1925	1925	1925	1925	0
323	20241224	154000	104036025	1925	1925	1925	1925	0
324	20241224	153900	104036025	1925	1925	1925	1925	0
325	20241224	153800	104036025	1925	1925	1925	1925	0
326	20241224	153700	104036025	1925	1925	1925	1925	0
327	20241224	153600	104036025	1925	1925	1925	1925	0
328	20241224	153500	104036025	1925	1925	1925	1925	0
329	20241224	153400	104036025	1925	1925	1925	1925	0
330	20241224	153300	104036025	1925	1925	1925	1925	0
331	20241224	153200	104036025	1925	1925	1925	1925	0
332	20241224	153100	104036025	1925	1925	1925	1925	1534
333	20241224	153000	104036025	1925	1925	1925	1925	1534
334	20241224	152900	101083075	1935	1935	1935	1935	0
335	20241224	152800	101083075	1935	1935	1935	1935	0
336	20241224	152700	101083075	1935	1935	1935	1935	0
337	20241224	152600	101083075	1935	1935	1935	1935	0
338	20241224	152500	101083075	1935	1935	1935	1935	0
339	20241224	152400	101083075	1935	1935	1935	1935	0
340	20241224	152300	101083075	1935	1935	1935	1935	0
341	20241224	152200	101083075	1935	1935	1935	1935	0
342	20241224	152100	101083075	1935	1935	1935	1935	0
343	20241224	152000	101083075	1935	1935	1935	1935	0
344	20241224	151900	101083075	1935	1934	1935	1932	1088
345	20241224	151800	98977965	1935	1935	1935	1935	84
346	20241224	151700	98815425	1935	1935	1935	1935	79
347	20241224	151600	98662560	1935	1935	1935	1935	0
348	20241224	151500	98662560	1935	1935	1935	1935	2
349	20241224	151400	98658690	1937	1937	1937	1937	100
350	20241224	151300	98464990	1937	1936	1937	1936	25
351	20241224	151200	98416566	1936	1936	1936	1936	0
352	20241224	151100	98416566	1936	1936	1936	1936	0
353	20241224	151000	98416566	1936	1936	1936	1936	1
354	20241224	150900	98414630	1936	1936	1936	1936	1
355	20241224	150800	98412694	1937	1937	1937	1937	0
356	20241224	150700	98412694	1937	1936	1937	1936	131
357	20241224	150600	98158953	1936	1937	1937	1931	36
358	20241224	150500	98089420	1937	1937	1937	1937	1
359	20241224	150400	98087483	1936	1936	1936	1936	1
360	20241224	150300	98085547	1938	1938	1938	1938	0
361	20241224	150200	98085547	1938	1929	1938	1925	1101
362	20241224	150100	95965677	1938	1938	1938	1938	0
363	20241224	150000	95965677	1938	1938	1938	1938	1
364	20241224	145900	95963739	1939	1939	1939	1939	0
365	20241224	145800	95963739	1939	1930	1939	1927	28
366	20241224	145700	95909729	1939	1933	1940	1930	2702
367	20241224	145600	90694311	1940	1940	1940	1940	1
368	20241224	145500	90692371	1935	1935	1935	1935	4812
369	20241224	145400	81381151	1935	1935	1935	1935	0
370	20241224	145300	81381151	1935	1935	1935	1935	1
371	20241224	145200	81379216	1935	1933	1935	1933	102
372	20241224	145100	81182046	1935	1935	1935	1935	0
373	20241224	145000	81182046	1935	1935	1935	1935	0
374	20241224	144900	81182046	1935	1935	1935	1935	0
375	20241224	144800	81182046	1935	1935	1935	1935	0
376	20241224	144700	81182046	1935	1933	1935	1933	1071
377	20241224	144600	79109801	1933	1933	1933	1933	0
378	20241224	144500	79109801	1933	1933	1933	1933	0
379	20241224	144400	79109801	1933	1933	1933	1933	2
380	20241224	144300	79105935	1934	1934	1934	1934	52
381	20241224	144200	79005367	1937	1937	1937	1937	0
382	20241224	144100	79005367	1937	1937	1937	1937	8
383	20241224	144000	78989871	1938	1938	1938	1938	1
384	20241224	143900	78987933	1935	1938	1938	1935	2055
385	20241224	143800	75011411	1940	1940	1940	1940	0
386	20241224	143700	75011411	1940	1940	1940	1940	0
387	20241224	143600	75011411	1940	1940	1940	1940	0
388	20241224	143500	75011411	1940	1940	1940	1940	0
389	20241224	143400	75011411	1940	1940	1940	1940	0
390	20241224	143300	75011411	1940	1940	1940	1940	0
391	20241224	143200	75011411	1940	1937	1940	1937	10
392	20241224	143100	74992038	1940	1940	1940	1940	0
393	20241224	143000	74992038	1940	1940	1940	1940	0
394	20241224	142900	74992038	1940	1940	1940	1940	0
395	20241224	142800	74992038	1940	1940	1940	1940	0
396	20241224	142700	74992038	1940	1940	1940	1940	0
397	20241224	142600	74992038	1940	1940	1940	1940	0
398	20241224	142500	74992038	1940	1940	1940	1940	0
399	20241224	142400	74992038	1940	1940	1940	1940	0
400	20241224	142300	74992038	1940	1940	1940	1940	0
401	20241224	142200	74992038	1940	1940	1940	1940	0
402	20241224	142100	74992038	1940	1940	1940	1940	0
403	20241224	142000	74992038	1940	1936	1940	1936	383
404	20241224	141900	74250447	1940	1937	1940	1936	45
405	20241224	141800	74163283	1941	1941	1941	1941	0
406	20241224	141700	74163283	1941	1941	1941	1941	0
407	20241224	141600	74163283	1941	1941	1941	1941	0
408	20241224	141500	74163283	1941	1941	1941	1941	0
409	20241224	141400	74163283	1941	1941	1941	1941	0
410	20241224	141300	74163283	1941	1936	1941	1936	2
411	20241224	141200	74159406	1941	1941	1941	1941	0
412	20241224	141100	74159406	1941	1941	1941	1941	10
413	20241224	141000	74139996	1942	1942	1942	1942	0
414	20241224	140900	74139996	1942	1942	1942	1942	0
415	20241224	140800	74139996	1942	1942	1942	1942	0
416	20241224	140700	74139996	1942	1942	1942	1942	0
417	20241224	140600	74139996	1942	1942	1942	1942	0
418	20241224	140500	74139996	1942	1942	1942	1942	0
419	20241224	140400	74139996	1942	1942	1942	1942	0
420	20241224	140300	74139996	1942	1942	1942	1942	0
421	20241224	140200	74139996	1942	1942	1942	1942	0
422	20241224	140100	74139996	1942	1936	1942	1936	101
423	20241224	140000	73944454	1942	1942	1942	1942	0
424	20241224	135900	73944454	1942	1942	1942	1942	0
425	20241224	135800	73944454	1942	1942	1942	1942	0
426	20241224	135700	73944454	1942	1935	1942	1935	51
427	20241224	135600	73845762	1943	1943	1943	1943	0
428	20241224	135500	73845762	1943	1943	1943	1943	0
429	20241224	135400	73845762	1943	1943	1943	1943	0
430	20241224	135300	73845762	1943	1943	1943	1943	0
431	20241224	135200	73845762	1943	1943	1943	1943	0
432	20241224	135100	73845762	1943	1943	1943	1943	0
433	20241224	135000	73845762	1943	1943	1943	1943	0
434	20241224	134900	73845762	1943	1943	1943	1943	0
435	20241224	134800	73845762	1943	1943	1943	1943	0
436	20241224	134700	73845762	1943	1943	1943	1943	0
437	20241224	134600	73845762	1943	1943	1943	1943	0
438	20241224	134500	73845762	1943	1943	1943	1943	0
439	20241224	134400	73845762	1943	1943	1943	1943	0
440	20241224	134300	73845762	1943	1943	1943	1943	0
441	20241224	134200	73845762	1943	1943	1943	1943	0
442	20241224	134100	73845762	1943	1942	1943	1942	101
443	20241224	134000	73649619	1943	1943	1943	1943	0
444	20241224	133900	73649619	1943	1943	1943	1943	0
445	20241224	133800	73649619	1943	1943	1943	1943	0
446	20241224	133700	73649619	1943	1931	1943	1931	812
447	20241224	133600	72081635	1943	1943	1943	1943	0
448	20241224	133500	72081635	1943	1931	1943	1931	6
449	20241224	133400	72070037	1944	1944	1944	1944	0
450	20241224	133300	72070037	1944	1938	1944	1932	1102
451	20241224	133200	69938647	1944	1944	1944	1944	0
452	20241224	133100	69938647	1944	1944	1944	1944	0
453	20241224	133000	69938647	1944	1944	1944	1944	0
454	20241224	132900	69938647	1944	1944	1944	1944	0
455	20241224	132800	69938647	1944	1944	1944	1944	0
456	20241224	132700	69938647	1944	1944	1944	1944	0
457	20241224	132600	69938647	1944	1944	1944	1944	0
458	20241224	132500	69938647	1944	1944	1944	1944	0
459	20241224	132400	69938647	1944	1944	1944	1944	0
460	20241224	132300	69938647	1944	1944	1944	1944	0
461	20241224	132200	69938647	1944	1944	1944	1938	67
462	20241224	132100	69808735	1944	1940	1944	1938	115
463	20241224	132000	69585710	1944	1944	1944	1944	0
464	20241224	131900	69585710	1944	1941	1944	1940	53
465	20241224	131800	69482838	1944	1944	1944	1944	0
466	20241224	131700	69482838	1944	1944	1944	1944	0
467	20241224	131600	69482838	1944	1944	1944	1944	0
468	20241224	131500	69482838	1944	1944	1944	1944	0
469	20241224	131400	69482838	1944	1944	1944	1944	0
470	20241224	131300	69482838	1944	1944	1944	1944	0
471	20241224	131200	69482838	1944	1944	1944	1944	0
472	20241224	131100	69482838	1944	1944	1944	1944	0
473	20241224	131000	69482838	1944	1944	1944	1944	0
474	20241224	130900	69482838	1944	1944	1944	1944	0
475	20241224	130800	69482838	1944	1944	1944	1944	0
476	20241224	130700	69482838	1944	1944	1944	1944	0
477	20241224	130600	69482838	1944	1944	1944	1944	10
478	20241224	130500	69463398	1944	1944	1944	1944	0
479	20241224	130400	69463398	1944	1944	1944	1944	0
480	20241224	130300	69463398	1944	1944	1944	1944	0
481	20241224	130200	69463398	1944	1944	1944	1944	0
482	20241224	130100	69463398	1944	1944	1944	1944	0
483	20241224	130000	69463398	1944	1944	1944	1944	0
484	20241224	125900	69463398	1944	1944	1944	1944	0
485	20241224	125800	69463398	1944	1944	1944	1944	0
486	20241224	125700	69463398	1944	1944	1944	1944	0
487	20241224	125600	69463398	1944	1942	1944	1942	8982
488	20241224	125500	52011348	1942	1939	1942	1939	201
489	20241224	125400	51621606	1942	1942	1942	1942	0
490	20241224	125300	51621606	1942	1942	1942	1942	0
491	20241224	125200	51621606	1942	1939	1942	1939	2
492	20241224	125100	51617725	1943	1943	1943	1943	0
493	20241224	125000	51617725	1943	1943	1943	1943	100
494	20241224	124900	51423425	1943	1943	1943	1943	0
495	20241224	124800	51423425	1943	1943	1943	1943	0
496	20241224	124700	51423425	1943	1943	1943	1943	0
497	20241224	124600	51423425	1943	1943	1943	1943	0
498	20241224	124500	51423425	1943	1943	1943	1943	42
499	20241224	124400	51341819	1944	1944	1944	1944	0
500	20241224	124300	51341819	1944	1944	1944	1944	0
501	20241224	124200	51341819	1944	1944	1944	1944	0
502	20241224	124100	51341819	1944	1944	1944	1944	0
503	20241224	124000	51341819	1944	1944	1944	1944	0
504	20241224	123900	51341819	1944	1942	1944	1942	220
505	20241224	123800	50914341	1942	1942	1942	1942	0
506	20241224	123700	50914341	1942	1942	1942	1942	0
507	20241224	123600	50914341	1942	1942	1942	1942	0
508	20241224	123500	50914341	1942	1942	1942	1937	18
509	20241224	123400	50879465	1937	1939	1939	1937	54
510	20241224	123300	50774847	1943	1943	1943	1943	0
511	20241224	123200	50774847	1943	1943	1943	1943	0
512	20241224	123100	50774847	1943	1943	1943	1939	4
513	20241224	123000	50767083	1941	1941	1941	1941	489
514	20241224	122900	49817934	1941	1941	1941	1941	0
515	20241224	122800	49817934	1941	1941	1941	1941	1
516	20241224	122700	49815993	1941	1941	1941	1941	1
517	20241224	122600	49814052	1941	1941	1941	1941	0
518	20241224	122500	49814052	1941	1941	1941	1941	0
519	20241224	122400	49814052	1941	1941	1941	1940	5
520	20241224	122300	49804348	1942	1942	1942	1942	12
521	20241224	122200	49781044	1942	1942	1942	1942	0
522	20241224	122100	49781044	1942	1938	1942	1938	73
523	20241224	122000	49639566	1944	1944	1944	1944	0
524	20241224	121900	49639566	1944	1944	1944	1944	0
525	20241224	121800	49639566	1944	1944	1944	1944	0
526	20241224	121700	49639566	1944	1944	1944	1944	0
527	20241224	121600	49639566	1944	1944	1944	1944	0
528	20241224	121500	49639566	1944	1944	1944	1944	0
529	20241224	121400	49639566	1944	1944	1944	1944	0
530	20241224	121300	49639566	1944	1944	1944	1944	0
531	20241224	121200	49639566	1944	1944	1944	1944	0
532	20241224	121100	49639566	1944	1944	1944	1944	0
533	20241224	121000	49639566	1944	1944	1944	1944	1
534	20241224	120900	49637622	1937	1937	1937	1937	0
535	20241224	120800	49637622	1937	1937	1937	1937	0
536	20241224	120700	49637622	1937	1937	1937	1937	0
537	20241224	120600	49637622	1937	1937	1937	1937	0
538	20241224	120500	49637622	1937	1937	1937	1937	100
539	20241224	120400	49443922	1944	1944	1944	1944	0
540	20241224	120300	49443922	1944	1938	1944	1938	23
541	20241224	120200	49399342	1945	1945	1945	1945	1
542	20241224	120100	49397397	1940	1940	1940	1940	0
543	20241224	120000	49397397	1940	1940	1940	1940	200
544	20241224	115900	49009397	1946	1946	1946	1946	0
545	20241224	115800	49009397	1946	1946	1946	1946	0
546	20241224	115700	49009397	1946	1946	1946	1946	0
547	20241224	115600	49009397	1946	1946	1946	1946	0
548	20241224	115500	49009397	1946	1946	1946	1946	0
549	20241224	115400	49009397	1946	1946	1946	1946	0
550	20241224	115300	49009397	1946	1946	1946	1946	0
551	20241224	115200	49009397	1946	1946	1946	1946	0
552	20241224	115100	49009397	1946	1946	1946	1946	2
553	20241224	115000	49005505	1940	1940	1940	1940	0
554	20241224	114900	49005505	1940	1940	1940	1940	26
555	20241224	114800	48955065	1945	1945	1945	1945	0
556	20241224	114700	48955065	1945	1945	1945	1945	0
557	20241224	114600	48955065	1945	1945	1945	1945	0
558	20241224	114500	48955065	1945	1945	1945	1945	33
559	20241224	114400	48890880	1935	1935	1935	1935	0
560	20241224	114300	48890880	1935	1935	1935	1935	0
561	20241224	114200	48890880	1935	1935	1935	1935	0
562	20241224	114100	48890880	1935	1935	1935	1935	0
563	20241224	114000	48890880	1935	1936	1936	1935	36
564	20241224	113900	48821216	1946	1946	1946	1946	0
565	20241224	113800	48821216	1946	1946	1946	1946	0
566	20241224	113700	48821216	1946	1946	1946	1946	0
567	20241224	113600	48821216	1946	1946	1946	1946	0
568	20241224	113500	48821216	1946	1946	1946	1946	300
569	20241224	113400	48237416	1946	1946	1946	1946	3
570	20241224	113300	48231578	1940	1940	1940	1940	0
571	20241224	113200	48231578	1940	1940	1940	1940	0
572	20241224	113100	48231578	1940	1940	1940	1940	60
573	20241224	113000	48115178	1940	1940	1940	1940	500
574	20241224	112900	47145178	1939	1936	1939	1934	334
575	20241224	112800	46497761	1939	1939	1939	1937	100
576	20241224	112700	46303865	1937	1937	1937	1937	34
577	20241224	112600	46238007	1937	1937	1937	1937	5
578	20241224	112500	46228322	1939	1939	1939	1939	0
579	20241224	112400	46228322	1939	1939	1939	1939	1
580	20241224	112300	46226383	1936	1936	1936	1936	1
581	20241224	112200	46224447	1937	1938	1938	1937	10
582	20241224	112100	46205075	1939	1939	1939	1939	0
583	20241224	112000	46205075	1939	1939	1939	1939	1
584	20241224	111900	46203136	1936	1936	1936	1936	0
585	20241224	111800	46203136	1936	1936	1936	1936	6
586	20241224	111700	46191520	1939	1939	1939	1939	1
587	20241224	111600	46189581	1935	1935	1935	1935	180
588	20241224	111500	45841281	1936	1936	1936	1936	0
589	20241224	111400	45841281	1936	1936	1936	1936	0
590	20241224	111300	45841281	1936	1936	1936	1936	0
591	20241224	111200	45841281	1936	1936	1936	1936	0
592	20241224	111100	45841281	1936	1936	1936	1936	100
593	20241224	111000	45647681	1940	1940	1940	1940	0
594	20241224	110900	45647681	1940	1940	1940	1940	0
595	20241224	110800	45647681	1940	1940	1940	1940	1
596	20241224	110700	45645741	1943	1943	1943	1943	2
597	20241224	110600	45641855	1943	1943	1943	1943	0
598	20241224	110500	45641855	1943	1943	1943	1943	53
599	20241224	110400	45538876	1940	1940	1940	1940	0
600	20241224	110300	45538876	1940	1940	1940	1940	0
601	20241224	110200	45538876	1940	1940	1940	1940	4
602	20241224	110100	45531116	1944	1944	1944	1944	0
603	20241224	110000	45531116	1944	1944	1944	1944	0
604	20241224	105900	45531116	1944	1944	1944	1944	0
605	20241224	105800	45531116	1944	1944	1944	1944	19
606	20241224	105700	45494180	1944	1944	1944	1944	1
607	20241224	105600	45492236	1945	1946	1946	1945	61
608	20241224	105500	45373590	1950	1947	1950	1947	51
609	20241224	105400	45274143	1950	1950	1950	1950	200
610	20241224	105300	44884143	1955	1955	1955	1955	0
611	20241224	105200	44884143	1955	1955	1955	1955	0
612	20241224	105100	44884143	1955	1955	1955	1955	0
613	20241224	105000	44884143	1955	1951	1955	1950	31
614	20241224	104900	44823663	1951	1951	1951	1951	0
615	20241224	104800	44823663	1951	1951	1951	1951	0
616	20241224	104700	44823663	1951	1951	1951	1951	0
617	20241224	104600	44823663	1951	1951	1951	1951	0
618	20241224	104500	44823663	1951	1951	1951	1951	0
619	20241224	104400	44823663	1951	1953	1953	1951	2
620	20241224	104300	44819759	1957	1957	1957	1957	100
621	20241224	104200	44624059	1957	1957	1957	1957	300
622	20241224	104100	44036959	1957	1957	1957	1957	236
623	20241224	104000	43575107	1956	1956	1956	1956	0
624	20241224	103900	43575107	1956	1956	1956	1956	0
625	20241224	103800	43575107	1956	1954	1956	1954	1000
626	20241224	103700	41619749	1946	1946	1946	1946	0
627	20241224	103600	41619749	1946	1946	1946	1946	32
628	20241224	103500	41557477	1950	1950	1950	1950	0
629	20241224	103400	41557477	1950	1950	1950	1950	0
630	20241224	103300	41557477	1950	1950	1950	1950	0
631	20241224	103200	41557477	1950	1950	1950	1950	329
632	20241224	103100	40915927	1954	1953	1954	1953	2
633	20241224	103000	40912020	1945	1945	1945	1945	0
634	20241224	102900	40912020	1945	1945	1945	1945	0
635	20241224	102800	40912020	1945	1936	1945	1936	167
636	20241224	102700	40587385	1945	1945	1945	1945	0
637	20241224	102600	40587385	1945	1945	1945	1945	20
638	20241224	102500	40548485	1944	1944	1944	1944	0
639	20241224	102400	40548485	1944	1944	1944	1944	0
640	20241224	102300	40548485	1944	1944	1944	1944	0
641	20241224	102200	40548485	1944	1944	1944	1944	33
642	20241224	102100	40484333	1944	1944	1944	1944	0
643	20241224	102000	40484333	1944	1944	1944	1944	0
644	20241224	101900	40484333	1944	1944	1944	1944	467
645	20241224	101800	39576485	1944	1944	1944	1944	0
646	20241224	101700	39576485	1944	1944	1944	1944	0
647	20241224	101600	39576485	1944	1944	1944	1944	0
648	20241224	101500	39576485	1944	1944	1944	1944	0
649	20241224	101400	39576485	1944	1944	1944	1944	20
650	20241224	101300	39537605	1944	1936	1944	1936	9
651	20241224	101200	39520117	1945	1945	1945	1945	0
652	20241224	101100	39520117	1945	1945	1945	1945	0
653	20241224	101000	39520117	1945	1945	1945	1945	0
654	20241224	100900	39520117	1945	1945	1945	1945	1
655	20241224	100800	39518172	1945	1945	1945	1945	1
656	20241224	100700	39516227	1942	1942	1942	1942	0
657	20241224	100600	39516227	1942	1942	1942	1942	52
658	20241224	100500	39415243	1942	1940	1942	1940	7
659	20241224	100400	39401653	1949	1949	1949	1949	0
660	20241224	100300	39401653	1949	1949	1949	1949	0
661	20241224	100200	39401653	1949	1949	1949	1949	0
662	20241224	100100	39401653	1949	1949	1949	1949	0
663	20241224	100000	39401653	1949	1944	1949	1944	171
664	20241224	095900	39069224	1944	1944	1944	1944	0
665	20241224	095800	39069224	1944	1946	1946	1944	2000
666	20241224	095700	35181196	1947	1947	1947	1947	0
667	20241224	095600	35181196	1947	1947	1947	1947	610
668	20241224	095500	33993526	1947	1950	1950	1947	109
669	20241224	095400	33780993	1950	1953	1953	1950	391
670	20241224	095300	33017680	1954	1954	1954	1954	0
671	20241224	095200	33017680	1954	1954	1954	1954	0
672	20241224	095100	33017680	1954	1953	1954	1953	145
673	20241224	095000	32734425	1960	1960	1960	1960	0
674	20241224	094900	32734425	1960	1960	1960	1960	1
675	20241224	094800	32732465	1954	1956	1956	1954	1762
676	20241224	094700	29289492	1954	1954	1954	1954	0
677	20241224	094600	29289492	1954	1954	1954	1954	300
678	20241224	094500	28703292	1954	1957	1957	1954	1100
679	20241224	094400	26552367	1960	1960	1960	1960	0
680	20241224	094300	26552367	1960	1960	1960	1960	0
681	20241224	094200	26552367	1960	1960	1960	1960	9
682	20241224	094100	26534727	1960	1960	1960	1960	17
683	20241224	094000	26501407	1957	1958	1958	1957	60
684	20241224	093900	26383945	1960	1960	1960	1960	1
685	20241224	093800	26381985	1958	1958	1958	1958	100
686	20241224	093700	26186185	1960	1960	1960	1960	0
687	20241224	093600	26186185	1960	1960	1960	1960	136
688	20241224	093500	25919625	1960	1960	1960	1960	407
689	20241224	093400	25121905	1958	1958	1958	1958	360
690	20241224	093300	24417025	1958	1958	1958	1958	0
691	20241224	093200	24417025	1958	1958	1958	1958	5
692	20241224	093100	24407235	1959	1960	1960	1959	69
693	20241224	093000	24272005	1960	1962	1963	1960	363
694	20241224	092900	23559654	1963	1963	1964	1963	2909
695	20241224	092800	17846393	1964	1964	1964	1964	10
696	20241224	092700	17826753	1965	1966	1967	1965	193
697	20241224	092600	17447488	1967	1967	1967	1967	57
698	20241224	092500	17335369	1967	1967	1967	1967	400
699	20241224	092400	16548569	1967	1971	1971	1967	187
700	20241224	092300	16180736	1971	1967	1971	1967	778
701	20241224	092200	14648618	1962	1962	1962	1962	20
702	20241224	092100	14609378	1966	1963	1967	1963	580
703	20241224	092000	13469124	1960	1960	1960	1960	0
704	20241224	091900	13469124	1960	1960	1960	1960	25
705	20241224	091800	13420124	1960	1960	1960	1960	21
706	20241224	091700	13378964	1964	1964	1964	1964	0
707	20241224	091600	13378964	1964	1963	1964	1963	484
708	20241224	091500	12428683	1963	1963	1963	1963	5
709	20241224	091400	12418868	1952	1962	1964	1952	107
710	20241224	091300	12208936	1961	1957	1961	1957	37
711	20241224	091200	12136445	1957	1957	1957	1950	302
712	20241224	091100	11547501	1956	1954	1956	1954	82
713	20241224	091000	11387186	1953	1950	1953	1950	367
714	20241224	090900	10670608	1953	1945	1953	1945	23
715	20241224	090800	10625793	1953	1945	1953	1945	51
716	20241224	090700	10526590	1945	1950	1950	1945	713
717	20241224	090600	9139740	1950	1945	1950	1945	13
718	20241224	090500	9114395	1945	1944	1947	1944	3327
719	20241224	090400	2646346	1944	1944	1944	1944	1
720	20241224	090300	2644402	1935	1935	1935	1935	0
721	20241224	090200	2644402	1935	1933	1935	1933	59
722	20241224	090100	2530240	1934	1927	1934	1925	1305
723	20241224	090000	15400	1925	1925	1925	1925	8