KissMeData/130740/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	202100	51246117	1930	1930	1930	1930	1513
3	20241230	202000	51246117	1930	1930	1930	1930	0
4	20241230	201900	51246117	1930	1930	1930	1930	0
5	20241230	201800	51246117	1930	1930	1930	1930	0
6	20241230	201700	51246117	1930	1930	1930	1930	0
7	20241230	201600	51246117	1930	1930	1930	1930	0
8	20241230	201500	51246117	1930	1930	1930	1930	0
9	20241230	201400	51246117	1930	1930	1930	1930	0
10	20241230	201300	51246117	1930	1930	1930	1930	0
11	20241230	201200	51246117	1930	1930	1930	1930	0
12	20241230	201100	51246117	1930	1930	1930	1930	0
13	20241230	201000	51246117	1930	1930	1930	1930	0
14	20241230	200900	51246117	1930	1930	1930	1930	0
15	20241230	200800	51246117	1930	1930	1930	1930	0
16	20241230	200700	51246117	1930	1930	1930	1930	0
17	20241230	200600	51246117	1930	1930	1930	1930	0
18	20241230	200500	51246117	1930	1930	1930	1930	0
19	20241230	200400	51246117	1930	1930	1930	1930	0
20	20241230	200300	51246117	1930	1930	1930	1930	0
21	20241230	200200	51246117	1930	1930	1930	1930	0
22	20241230	200100	51246117	1930	1930	1930	1930	0
23	20241230	200000	51246117	1930	1930	1930	1930	0
24	20241230	195900	51246117	1930	1930	1930	1930	0
25	20241230	195800	51246117	1930	1930	1930	1930	0
26	20241230	195700	51246117	1930	1930	1930	1930	0
27	20241230	195600	51246117	1930	1930	1930	1930	0
28	20241230	195500	51246117	1930	1930	1930	1930	0
29	20241230	195400	51246117	1930	1930	1930	1930	0
30	20241230	195300	51246117	1930	1930	1930	1930	0
31	20241230	195200	51246117	1930	1930	1930	1930	0
32	20241230	195100	51246117	1930	1930	1930	1930	1513
33	20241230	195000	51246117	1930	1930	1930	1930	0
34	20241230	194900	51246117	1930	1930	1930	1930	0
35	20241230	194800	51246117	1930	1930	1930	1930	0
36	20241230	194700	51246117	1930	1930	1930	1930	0
37	20241230	194600	51246117	1930	1930	1930	1930	0
38	20241230	194500	51246117	1930	1930	1930	1930	0
39	20241230	194400	51246117	1930	1930	1930	1930	0
40	20241230	194300	51246117	1930	1930	1930	1930	0
41	20241230	194200	51246117	1930	1930	1930	1930	0
42	20241230	194100	51246117	1930	1930	1930	1930	0
43	20241230	194000	51246117	1930	1930	1930	1930	0
44	20241230	193900	51246117	1930	1930	1930	1930	0
45	20241230	193800	51246117	1930	1930	1930	1930	0
46	20241230	193700	51246117	1930	1930	1930	1930	0
47	20241230	193600	51246117	1930	1930	1930	1930	0
48	20241230	193500	51246117	1930	1930	1930	1930	0
49	20241230	193400	51246117	1930	1930	1930	1930	0
50	20241230	193300	51246117	1930	1930	1930	1930	0
51	20241230	193200	51246117	1930	1930	1930	1930	0
52	20241230	193100	51246117	1930	1930	1930	1930	0
53	20241230	193000	51246117	1930	1930	1930	1930	0
54	20241230	192900	51246117	1930	1930	1930	1930	0
55	20241230	192800	51246117	1930	1930	1930	1930	0
56	20241230	192700	51246117	1930	1930	1930	1930	0
57	20241230	192600	51246117	1930	1930	1930	1930	0
58	20241230	192500	51246117	1930	1930	1930	1930	0
59	20241230	192400	51246117	1930	1930	1930	1930	0
60	20241230	192300	51246117	1930	1930	1930	1930	0
61	20241230	192200	51246117	1930	1930	1930	1930	0
62	20241230	192100	51246117	1930	1930	1930	1930	1513
63	20241230	192000	51246117	1930	1930	1930	1930	0
64	20241230	191900	51246117	1930	1930	1930	1930	0
65	20241230	191800	51246117	1930	1930	1930	1930	0
66	20241230	191700	51246117	1930	1930	1930	1930	0
67	20241230	191600	51246117	1930	1930	1930	1930	0
68	20241230	191500	51246117	1930	1930	1930	1930	0
69	20241230	191400	51246117	1930	1930	1930	1930	0
70	20241230	191300	51246117	1930	1930	1930	1930	0
71	20241230	191200	51246117	1930	1930	1930	1930	0
72	20241230	191100	51246117	1930	1930	1930	1930	0
73	20241230	191000	51246117	1930	1930	1930	1930	0
74	20241230	190900	51246117	1930	1930	1930	1930	0
75	20241230	190800	51246117	1930	1930	1930	1930	0
76	20241230	190700	51246117	1930	1930	1930	1930	0
77	20241230	190600	51246117	1930	1930	1930	1930	0
78	20241230	190500	51246117	1930	1930	1930	1930	0
79	20241230	190400	51246117	1930	1930	1930	1930	0
80	20241230	190300	51246117	1930	1930	1930	1930	0
81	20241230	190200	51246117	1930	1930	1930	1930	0
82	20241230	190100	51246117	1930	1930	1930	1930	0
83	20241230	190000	51246117	1930	1930	1930	1930	0
84	20241230	185900	51246117	1930	1930	1930	1930	0
85	20241230	185800	51246117	1930	1930	1930	1930	0
86	20241230	185700	51246117	1930	1930	1930	1930	0
87	20241230	185600	51246117	1930	1930	1930	1930	0
88	20241230	185500	51246117	1930	1930	1930	1930	0
89	20241230	185400	51246117	1930	1930	1930	1930	0
90	20241230	185300	51246117	1930	1930	1930	1930	0
91	20241230	185200	51246117	1930	1930	1930	1930	0
92	20241230	185100	51246117	1930	1930	1930	1930	1513
93	20241230	185000	51246117	1930	1930	1930	1930	0
94	20241230	184900	51246117	1930	1930	1930	1930	0
95	20241230	184800	51246117	1930	1930	1930	1930	0
96	20241230	184700	51246117	1930	1930	1930	1930	0
97	20241230	184600	51246117	1930	1930	1930	1930	0
98	20241230	184500	51246117	1930	1930	1930	1930	0
99	20241230	184400	51246117	1930	1930	1930	1930	0
100	20241230	184300	51246117	1930	1930	1930	1930	0
101	20241230	184200	51246117	1930	1930	1930	1930	0
102	20241230	184100	51246117	1930	1930	1930	1930	0
103	20241230	184000	51246117	1930	1930	1930	1930	0
104	20241230	183900	51246117	1930	1930	1930	1930	0
105	20241230	183800	51246117	1930	1930	1930	1930	0
106	20241230	183700	51246117	1930	1930	1930	1930	0
107	20241230	183600	51246117	1930	1930	1930	1930	0
108	20241230	183500	51246117	1930	1930	1930	1930	0
109	20241230	183400	51246117	1930	1930	1930	1930	0
110	20241230	183300	51246117	1930	1930	1930	1930	0
111	20241230	183200	51246117	1930	1930	1930	1930	0
112	20241230	183100	51246117	1930	1930	1930	1930	0
113	20241230	183000	51246117	1930	1930	1930	1930	0
114	20241230	182900	51246117	1930	1930	1930	1930	0
115	20241230	182800	51246117	1930	1930	1930	1930	0
116	20241230	182700	51246117	1930	1930	1930	1930	0
117	20241230	182600	51246117	1930	1930	1930	1930	0
118	20241230	182500	51246117	1930	1930	1930	1930	0
119	20241230	182400	51246117	1930	1930	1930	1930	0
120	20241230	182300	51246117	1930	1930	1930	1930	0
121	20241230	182200	51246117	1930	1930	1930	1930	0
122	20241230	182100	51246117	1930	1930	1930	1930	1513
123	20241230	182000	51246117	1930	1930	1930	1930	0
124	20241230	181900	51246117	1930	1930	1930	1930	0
125	20241230	181800	51246117	1930	1930	1930	1930	0
126	20241230	181700	51246117	1930	1930	1930	1930	0
127	20241230	181600	51246117	1930	1930	1930	1930	0
128	20241230	181500	51246117	1930	1930	1930	1930	0
129	20241230	181400	51246117	1930	1930	1930	1930	0
130	20241230	181300	51246117	1930	1930	1930	1930	0
131	20241230	181200	51246117	1930	1930	1930	1930	0
132	20241230	181100	51246117	1930	1930	1930	1930	0
133	20241230	181000	51246117	1930	1930	1930	1930	0
134	20241230	180900	51246117	1930	1930	1930	1930	0
135	20241230	180800	51246117	1930	1930	1930	1930	0
136	20241230	180700	51246117	1930	1930	1930	1930	0
137	20241230	180600	51246117	1930	1930	1930	1930	0
138	20241230	180500	51246117	1930	1930	1930	1930	0
139	20241230	180400	51246117	1930	1930	1930	1930	0
140	20241230	180300	51246117	1930	1930	1930	1930	0
141	20241230	180200	51246117	1930	1930	1930	1930	0
142	20241230	180100	51246117	1930	1930	1930	1930	0
143	20241230	180000	51246117	1930	1930	1930	1930	0
144	20241230	175900	51246117	1930	1930	1930	1930	0
145	20241230	175800	51246117	1930	1930	1930	1930	0
146	20241230	175700	51246117	1930	1930	1930	1930	0
147	20241230	175600	51246117	1930	1930	1930	1930	0
148	20241230	175500	51246117	1930	1930	1930	1930	0
149	20241230	175400	51246117	1930	1930	1930	1930	0
150	20241230	175300	51246117	1930	1930	1930	1930	0
151	20241230	175200	51246117	1930	1930	1930	1930	0
152	20241230	175100	51246117	1930	1930	1930	1930	1513
153	20241230	175000	51246117	1930	1930	1930	1930	0
154	20241230	174900	51246117	1930	1930	1930	1930	0
155	20241230	174800	51246117	1930	1930	1930	1930	0
156	20241230	174700	51246117	1930	1930	1930	1930	0
157	20241230	174600	51246117	1930	1930	1930	1930	0
158	20241230	174500	51246117	1930	1930	1930	1930	0
159	20241230	174400	51246117	1930	1930	1930	1930	0
160	20241230	174300	51246117	1930	1930	1930	1930	0
161	20241230	174200	51246117	1930	1930	1930	1930	0
162	20241230	174100	51246117	1930	1930	1930	1930	0
163	20241230	174000	51246117	1930	1930	1930	1930	0
164	20241230	173900	51246117	1930	1930	1930	1930	0
165	20241230	173800	51246117	1930	1930	1930	1930	0
166	20241230	173700	51246117	1930	1930	1930	1930	0
167	20241230	173600	51246117	1930	1930	1930	1930	0
168	20241230	173500	51246117	1930	1930	1930	1930	0
169	20241230	173400	51246117	1930	1930	1930	1930	0
170	20241230	173300	51246117	1930	1930	1930	1930	0
171	20241230	173200	51246117	1930	1930	1930	1930	0
172	20241230	173100	51246117	1930	1930	1930	1930	0
173	20241230	173000	51246117	1930	1930	1930	1930	0
174	20241230	172900	51246117	1930	1930	1930	1930	0
175	20241230	172800	51246117	1930	1930	1930	1930	0
176	20241230	172700	51246117	1930	1930	1930	1930	0
177	20241230	172600	51246117	1930	1930	1930	1930	0
178	20241230	172500	51246117	1930	1930	1930	1930	0
179	20241230	172400	51246117	1930	1930	1930	1930	0
180	20241230	172300	51246117	1930	1930	1930	1930	0
181	20241230	172200	51246117	1930	1930	1930	1930	0
182	20241230	172100	51246117	1930	1930	1930	1930	1513
183	20241230	172000	51246117	1930	1930	1930	1930	0
184	20241230	171900	51246117	1930	1930	1930	1930	0
185	20241230	171800	51246117	1930	1930	1930	1930	0
186	20241230	171700	51246117	1930	1930	1930	1930	0
187	20241230	171600	51246117	1930	1930	1930	1930	0
188	20241230	171500	51246117	1930	1930	1930	1930	0
189	20241230	171400	51246117	1930	1930	1930	1930	0
190	20241230	171300	51246117	1930	1930	1930	1930	0
191	20241230	171200	51246117	1930	1930	1930	1930	0
192	20241230	171100	51246117	1930	1930	1930	1930	0
193	20241230	171000	51246117	1930	1930	1930	1930	0
194	20241230	170900	51246117	1930	1930	1930	1930	0
195	20241230	170800	51246117	1930	1930	1930	1930	0
196	20241230	170700	51246117	1930	1930	1930	1930	0
197	20241230	170600	51246117	1930	1930	1930	1930	0
198	20241230	170500	51246117	1930	1930	1930	1930	0
199	20241230	170400	51246117	1930	1930	1930	1930	0
200	20241230	170300	51246117	1930	1930	1930	1930	0
201	20241230	170200	51246117	1930	1930	1930	1930	0
202	20241230	170100	51246117	1930	1930	1930	1930	0
203	20241230	170000	51246117	1930	1930	1930	1930	0
204	20241230	165900	51246117	1930	1930	1930	1930	0
205	20241230	165800	51246117	1930	1930	1930	1930	0
206	20241230	165700	51246117	1930	1930	1930	1930	0
207	20241230	165600	51246117	1930	1930	1930	1930	0
208	20241230	165500	51246117	1930	1930	1930	1930	0
209	20241230	165400	51246117	1930	1930	1930	1930	0
210	20241230	165300	51246117	1930	1930	1930	1930	0
211	20241230	165200	51246117	1930	1930	1930	1930	0
212	20241230	165100	51246117	1930	1930	1930	1930	1513
213	20241230	165000	51246117	1930	1930	1930	1930	0
214	20241230	164900	51246117	1930	1930	1930	1930	0
215	20241230	164800	51246117	1930	1930	1930	1930	0
216	20241230	164700	51246117	1930	1930	1930	1930	0
217	20241230	164600	51246117	1930	1930	1930	1930	0
218	20241230	164500	51246117	1930	1930	1930	1930	0
219	20241230	164400	51246117	1930	1930	1930	1930	0
220	20241230	164300	51246117	1930	1930	1930	1930	0
221	20241230	164200	51246117	1930	1930	1930	1930	0
222	20241230	164100	51246117	1930	1930	1930	1930	0
223	20241230	164000	51246117	1930	1930	1930	1930	0
224	20241230	163900	51246117	1930	1930	1930	1930	0
225	20241230	163800	51246117	1930	1930	1930	1930	0
226	20241230	163700	51246117	1930	1930	1930	1930	0
227	20241230	163600	51246117	1930	1930	1930	1930	0
228	20241230	163500	51246117	1930	1930	1930	1930	0
229	20241230	163400	51246117	1930	1930	1930	1930	0
230	20241230	163300	51246117	1930	1930	1930	1930	0
231	20241230	163200	51246117	1930	1930	1930	1930	0
232	20241230	163100	51246117	1930	1930	1930	1930	0
233	20241230	163000	51246117	1930	1930	1930	1930	0
234	20241230	162900	51246117	1930	1930	1930	1930	0
235	20241230	162800	51246117	1930	1930	1930	1930	0
236	20241230	162700	51246117	1930	1930	1930	1930	0
237	20241230	162600	51246117	1930	1930	1930	1930	0
238	20241230	162500	51246117	1930	1930	1930	1930	0
239	20241230	162400	51246117	1930	1930	1930	1930	0
240	20241230	162300	51246117	1930	1930	1930	1930	0
241	20241230	162200	51246117	1930	1930	1930	1930	0
242	20241230	162100	51246117	1930	1930	1930	1930	1513
243	20241230	162000	51246117	1930	1930	1930	1930	0
244	20241230	161900	51246117	1930	1930	1930	1930	0
245	20241230	161800	51246117	1930	1930	1930	1930	0
246	20241230	161700	51246117	1930	1930	1930	1930	0
247	20241230	161600	51246117	1930	1930	1930	1930	0
248	20241230	161500	51246117	1930	1930	1930	1930	0
249	20241230	161400	51246117	1930	1930	1930	1930	0
250	20241230	161300	51246117	1930	1930	1930	1930	0
251	20241230	161200	51246117	1930	1930	1930	1930	0
252	20241230	161100	51246117	1930	1930	1930	1930	0
253	20241230	161000	51246117	1930	1930	1930	1930	0
254	20241230	160900	51246117	1930	1930	1930	1930	0
255	20241230	160800	51246117	1930	1930	1930	1930	0
256	20241230	160700	51246117	1930	1930	1930	1930	0
257	20241230	160600	51246117	1930	1930	1930	1930	0
258	20241230	160500	51246117	1930	1930	1930	1930	0
259	20241230	160400	51246117	1930	1930	1930	1930	0
260	20241230	160300	51246117	1930	1930	1930	1930	0
261	20241230	160200	51246117	1930	1930	1930	1930	0
262	20241230	160100	51246117	1930	1930	1930	1930	0
263	20241230	160000	51246117	1930	1930	1930	1930	0
264	20241230	155900	51246117	1930	1930	1930	1930	0
265	20241230	155800	51246117	1930	1930	1930	1930	0
266	20241230	155700	51246117	1930	1930	1930	1930	0
267	20241230	155600	51246117	1930	1930	1930	1930	0
268	20241230	155500	51246117	1930	1930	1930	1930	0
269	20241230	155400	51246117	1930	1930	1930	1930	0
270	20241230	155300	51246117	1930	1930	1930	1930	0
271	20241230	155200	51246117	1930	1930	1930	1930	0
272	20241230	155100	51246117	1930	1930	1930	1930	1513
273	20241230	155000	51246117	1930	1930	1930	1930	0
274	20241230	154900	51246117	1930	1930	1930	1930	0
275	20241230	154800	51246117	1930	1930	1930	1930	0
276	20241230	154700	51246117	1930	1930	1930	1930	0
277	20241230	154600	51246117	1930	1930	1930	1930	0
278	20241230	154500	51246117	1930	1930	1930	1930	0
279	20241230	154400	51246117	1930	1930	1930	1930	0
280	20241230	154300	51246117	1930	1930	1930	1930	0
281	20241230	154200	51246117	1930	1930	1930	1930	0
282	20241230	154100	51246117	1930	1930	1930	1930	0
283	20241230	154000	51246117	1930	1930	1930	1930	0
284	20241230	153900	51246117	1930	1930	1930	1930	0
285	20241230	153800	51246117	1930	1930	1930	1930	0
286	20241230	153700	51246117	1930	1930	1930	1930	0
287	20241230	153600	51246117	1930	1930	1930	1930	0
288	20241230	153500	51246117	1930	1930	1930	1930	0
289	20241230	153400	51246117	1930	1930	1930	1930	0
290	20241230	153300	51246117	1930	1930	1930	1930	0
291	20241230	153200	51246117	1930	1930	1930	1930	0
292	20241230	153100	51246117	1930	1930	1930	1930	0
293	20241230	153000	51246117	1930	1930	1930	1930	1513
294	20241230	152900	48326027	1931	1931	1931	1931	0
295	20241230	152800	48326027	1931	1931	1931	1931	0
296	20241230	152700	48326027	1931	1931	1931	1931	0
297	20241230	152600	48326027	1931	1931	1931	1931	0
298	20241230	152500	48326027	1931	1931	1931	1931	0
299	20241230	152400	48326027	1931	1931	1931	1931	0
300	20241230	152300	48326027	1931	1931	1931	1931	0
301	20241230	152200	48326027	1931	1931	1931	1931	0
302	20241230	152100	48326027	1931	1931	1931	1931	0
303	20241230	152000	48326027	1931	1931	1931	1931	0
304	20241230	151900	48326027	1931	1931	1931	1931	0
305	20241230	151800	48326027	1931	1931	1931	1931	30
306	20241230	151700	48268097	1931	1931	1931	1931	1
307	20241230	151600	48266166	1931	1931	1931	1931	20
308	20241230	151500	48227546	1931	1935	1935	1931	8
309	20241230	151400	48212085	1938	1938	1938	1938	0
310	20241230	151300	48212085	1938	1939	1939	1938	4
311	20241230	151200	48204331	1940	1940	1940	1940	0
312	20241230	151100	48204331	1940	1940	1940	1940	0
313	20241230	151000	48204331	1940	1940	1940	1940	0
314	20241230	150900	48204331	1940	1940	1940	1940	0
315	20241230	150800	48204331	1940	1940	1940	1940	0
316	20241230	150700	48204331	1940	1940	1940	1940	0
317	20241230	150600	48204331	1940	1940	1940	1940	0
318	20241230	150500	48204331	1940	1940	1940	1940	0
319	20241230	150400	48204331	1940	1940	1940	1940	0
320	20241230	150300	48204331	1940	1940	1940	1940	0
321	20241230	150200	48204331	1940	1940	1940	1940	0
322	20241230	150100	48204331	1940	1940	1940	1940	0
323	20241230	150000	48204331	1940	1940	1940	1940	0
324	20241230	145900	48204331	1940	1940	1940	1940	0
325	20241230	145800	48204331	1940	1940	1940	1940	0
326	20241230	145700	48204331	1940	1940	1940	1940	50
327	20241230	145600	48107331	1940	1940	1940	1940	6
328	20241230	145500	48095691	1930	1930	1930	1930	0
329	20241230	145400	48095691	1930	1930	1930	1930	0
330	20241230	145300	48095691	1930	1930	1930	1930	0
331	20241230	145200	48095691	1930	1930	1930	1930	526
332	20241230	145100	47080511	1940	1940	1940	1940	0
333	20241230	145000	47080511	1940	1940	1940	1940	0
334	20241230	144900	47080511	1940	1940	1940	1940	0
335	20241230	144800	47080511	1940	1940	1940	1940	0
336	20241230	144700	47080511	1940	1940	1940	1940	0
337	20241230	144600	47080511	1940	1940	1940	1940	0
338	20241230	144500	47080511	1940	1940	1940	1940	0
339	20241230	144400	47080511	1940	1940	1940	1940	6
340	20241230	144300	47068871	1941	1941	1941	1941	0
341	20241230	144200	47068871	1941	1941	1941	1941	0
342	20241230	144100	47068871	1941	1941	1941	1941	100
343	20241230	144000	46874771	1941	1941	1941	1941	300
344	20241230	143900	46292471	1941	1941	1941	1941	0
345	20241230	143800	46292471	1941	1941	1941	1941	0
346	20241230	143700	46292471	1941	1941	1941	1941	0
347	20241230	143600	46292471	1941	1941	1941	1941	0
348	20241230	143500	46292471	1941	1941	1941	1941	0
349	20241230	143400	46292471	1941	1941	1941	1941	0
350	20241230	143300	46292471	1941	1941	1941	1941	0
351	20241230	143200	46292471	1941	1941	1941	1941	6
352	20241230	143100	46280825	1939	1939	1939	1939	0
353	20241230	143000	46280825	1939	1939	1939	1939	0
354	20241230	142900	46280825	1939	1939	1939	1939	0
355	20241230	142800	46280825	1939	1939	1939	1939	0
356	20241230	142700	46280825	1939	1939	1939	1939	0
357	20241230	142600	46280825	1939	1939	1939	1939	0
358	20241230	142500	46280825	1939	1939	1939	1939	0
359	20241230	142400	46280825	1939	1939	1939	1939	0
360	20241230	142300	46280825	1939	1939	1939	1939	693
361	20241230	142200	44937098	1941	1941	1941	1941	0
362	20241230	142100	44937098	1941	1941	1941	1941	0
363	20241230	142000	44937098	1941	1938	1941	1938	1695
364	20241230	141900	41650498	1935	1935	1935	1935	1
365	20241230	141800	41648563	1939	1939	1939	1939	0
366	20241230	141700	41648563	1939	1939	1939	1939	0
367	20241230	141600	41648563	1939	1939	1939	1939	0
368	20241230	141500	41648563	1939	1939	1939	1939	0
369	20241230	141400	41648563	1939	1939	1939	1939	0
370	20241230	141300	41648563	1939	1939	1939	1939	0
371	20241230	141200	41648563	1939	1939	1939	1939	0
372	20241230	141100	41648563	1939	1939	1939	1939	0
373	20241230	141000	41648563	1939	1939	1939	1939	0
374	20241230	140900	41648563	1939	1939	1939	1939	0
375	20241230	140800	41648563	1939	1939	1939	1939	6
376	20241230	140700	41636929	1939	1929	1939	1929	2
377	20241230	140600	41633061	1929	1929	1929	1929	0
378	20241230	140500	41633061	1929	1929	1929	1929	0
379	20241230	140400	41633061	1929	1929	1929	1929	18
380	20241230	140300	41598339	1929	1929	1929	1929	251
381	20241230	140200	41114160	1939	1939	1939	1939	0
382	20241230	140100	41114160	1939	1939	1939	1939	0
383	20241230	140000	41114160	1939	1939	1939	1939	0
384	20241230	135900	41114160	1939	1939	1939	1939	0
385	20241230	135800	41114160	1939	1939	1939	1939	0
386	20241230	135700	41114160	1939	1939	1939	1939	0
387	20241230	135600	41114160	1939	1939	1939	1939	6
388	20241230	135500	41102526	1939	1939	1939	1939	0
389	20241230	135400	41102526	1939	1939	1939	1939	0
390	20241230	135300	41102526	1939	1939	1939	1939	0
391	20241230	135200	41102526	1939	1939	1939	1939	0
392	20241230	135100	41102526	1939	1939	1939	1939	0
393	20241230	135000	41102526	1939	1939	1939	1939	0
394	20241230	134900	41102526	1939	1939	1939	1939	0
395	20241230	134800	41102526	1939	1939	1939	1939	0
396	20241230	134700	41102526	1939	1939	1939	1939	0
397	20241230	134600	41102526	1939	1939	1939	1939	0
398	20241230	134500	41102526	1939	1939	1939	1939	0
399	20241230	134400	41102526	1939	1941	1941	1926	162
400	20241230	134300	40790367	1941	1941	1941	1941	0
401	20241230	134200	40790367	1941	1941	1941	1941	0
402	20241230	134100	40790367	1941	1941	1941	1941	0
403	20241230	134000	40790367	1941	1941	1941	1941	7
404	20241230	133900	40776780	1941	1941	1941	1941	0
405	20241230	133800	40776780	1941	1941	1941	1941	1
406	20241230	133700	40774839	1927	1927	1927	1927	120
407	20241230	133600	40543599	1941	1941	1941	1941	0
408	20241230	133500	40543599	1941	1941	1941	1941	0
409	20241230	133400	40543599	1941	1941	1941	1941	0
410	20241230	133300	40543599	1941	1941	1941	1941	0
411	20241230	133200	40543599	1941	1941	1941	1941	6
412	20241230	133100	40531953	1941	1941	1941	1941	0
413	20241230	133000	40531953	1941	1941	1941	1941	0
414	20241230	132900	40531953	1941	1941	1941	1941	515
415	20241230	132800	39532338	1941	1941	1941	1941	0
416	20241230	132700	39532338	1941	1941	1941	1941	1653
417	20241230	132600	36323865	1941	1941	1941	1941	0
418	20241230	132500	36323865	1941	1941	1941	1941	0
419	20241230	132400	36323865	1941	1941	1941	1941	0
420	20241230	132300	36323865	1941	1941	1941	1941	50
421	20241230	132200	36226815	1943	1943	1943	1943	0
422	20241230	132100	36226815	1943	1943	1943	1943	0
423	20241230	132000	36226815	1943	1943	1943	1943	6
424	20241230	131900	36215157	1927	1927	1927	1927	0
425	20241230	131800	36215157	1927	1927	1927	1927	751
426	20241230	131700	34767980	1944	1944	1944	1944	0
427	20241230	131600	34767980	1944	1944	1944	1944	0
428	20241230	131500	34767980	1944	1943	1944	1943	6
429	20241230	131400	34756319	1927	1927	1927	1927	0
430	20241230	131300	34756319	1927	1927	1927	1927	0
431	20241230	131200	34756319	1927	1927	1927	1927	0
432	20241230	131100	34756319	1927	1927	1927	1927	0
433	20241230	131000	34756319	1927	1927	1927	1927	3
434	20241230	130900	34750538	1944	1944	1944	1944	0
435	20241230	130800	34750538	1944	1944	1944	1944	6
436	20241230	130700	34738874	1944	1944	1944	1944	0
437	20241230	130600	34738874	1944	1944	1944	1944	0
438	20241230	130500	34738874	1944	1939	1944	1939	150
439	20241230	130400	34447944	1939	1939	1939	1939	0
440	20241230	130300	34447944	1939	1939	1939	1939	0
441	20241230	130200	34447944	1939	1939	1939	1939	0
442	20241230	130100	34447944	1939	1938	1939	1926	30
443	20241230	130000	34390078	1927	1927	1927	1927	350
444	20241230	125900	33715628	1927	1930	1930	1927	600
445	20241230	125800	32559208	1941	1941	1941	1941	0
446	20241230	125700	32559208	1941	1941	1941	1941	0
447	20241230	125600	32559208	1941	1941	1941	1941	6
448	20241230	125500	32547562	1941	1941	1941	1941	0
449	20241230	125400	32547562	1941	1941	1941	1941	0
450	20241230	125300	32547562	1941	1941	1941	1941	0
451	20241230	125200	32547562	1941	1941	1941	1941	20
452	20241230	125100	32508742	1943	1943	1943	1943	0
453	20241230	125000	32508742	1943	1943	1943	1943	0
454	20241230	124900	32508742	1943	1943	1943	1943	0
455	20241230	124800	32508742	1943	1940	1943	1940	33
456	20241230	124700	32444680	1940	1940	1940	1940	0
457	20241230	124600	32444680	1940	1930	1940	1930	351
458	20241230	124500	31767240	1943	1943	1943	1943	0
459	20241230	124400	31767240	1943	1943	1943	1943	7
460	20241230	124300	31753639	1926	1926	1926	1926	0
461	20241230	124200	31753639	1926	1926	1926	1926	0
462	20241230	124100	31753639	1926	1926	1926	1926	0
463	20241230	124000	31753639	1926	1926	1926	1926	0
464	20241230	123900	31753639	1926	1926	1926	1926	0
465	20241230	123800	31753639	1926	1926	1926	1926	275
466	20241230	123700	31223989	1926	1926	1926	1926	100
467	20241230	123600	31031389	1926	1926	1926	1926	0
468	20241230	123500	31031389	1926	1926	1926	1926	0
469	20241230	123400	31031389	1926	1926	1926	1926	70
470	20241230	123300	30896569	1944	1944	1944	1944	515
471	20241230	123200	29895409	1944	1942	1944	1942	6
472	20241230	123100	29883747	1944	1944	1944	1944	0
473	20241230	123000	29883747	1944	1944	1944	1944	0
474	20241230	122900	29883747	1944	1944	1944	1944	0
475	20241230	122800	29883747	1944	1944	1944	1944	0
476	20241230	122700	29883747	1944	1944	1944	1944	0
477	20241230	122600	29883747	1944	1944	1944	1944	0
478	20241230	122500	29883747	1944	1944	1944	1944	20
479	20241230	122400	29844867	1944	1944	1944	1944	1
480	20241230	122300	29842923	1926	1926	1926	1926	258
481	20241230	122200	29346015	1926	1927	1927	1926	50
482	20241230	122100	29249704	1944	1944	1944	1944	0
483	20241230	122000	29249704	1944	1944	1944	1944	6
484	20241230	121900	29238040	1944	1944	1944	1944	0
485	20241230	121800	29238040	1944	1944	1944	1944	0
486	20241230	121700	29238040	1944	1944	1944	1944	0
487	20241230	121600	29238040	1944	1944	1944	1944	0
488	20241230	121500	29238040	1944	1944	1944	1944	0
489	20241230	121400	29238040	1944	1944	1944	1944	0
490	20241230	121300	29238040	1944	1944	1944	1944	0
491	20241230	121200	29238040	1944	1943	1944	1943	11
492	20241230	121100	29216666	1943	1943	1943	1943	10
493	20241230	121000	29197236	1944	1944	1944	1944	0
494	20241230	120900	29197236	1944	1944	1944	1944	0
495	20241230	120800	29197236	1944	1944	1944	1944	6
496	20241230	120700	29185572	1944	1944	1944	1944	0
497	20241230	120600	29185572	1944	1944	1944	1944	25
498	20241230	120500	29136972	1945	1945	1945	1945	0
499	20241230	120400	29136972	1945	1945	1945	1945	0
500	20241230	120300	29136972	1945	1945	1945	1945	0
501	20241230	120200	29136972	1945	1945	1945	1945	0
502	20241230	120100	29136972	1945	1945	1945	1945	0
503	20241230	120000	29136972	1945	1945	1945	1945	0
504	20241230	115900	29136972	1945	1945	1945	1945	0
505	20241230	115800	29136972	1945	1945	1945	1945	0
506	20241230	115700	29136972	1945	1945	1945	1945	0
507	20241230	115600	29136972	1945	1945	1945	1945	6
508	20241230	115500	29125302	1945	1945	1945	1945	0
509	20241230	115400	29125302	1945	1945	1945	1945	0
510	20241230	115300	29125302	1945	1945	1945	1945	0
511	20241230	115200	29125302	1945	1945	1945	1945	0
512	20241230	115100	29125302	1945	1945	1945	1945	0
513	20241230	115000	29125302	1945	1945	1945	1945	0
514	20241230	114900	29125302	1945	1945	1945	1945	0
515	20241230	114800	29125302	1945	1945	1945	1945	0
516	20241230	114700	29125302	1945	1945	1945	1945	0
517	20241230	114600	29125302	1945	1945	1945	1945	0
518	20241230	114500	29125302	1945	1945	1945	1945	0
519	20241230	114400	29125302	1945	1945	1945	1945	6
520	20241230	114300	29113632	1943	1943	1943	1943	1
521	20241230	114200	29111689	1945	1945	1945	1945	0
522	20241230	114100	29111689	1945	1945	1945	1945	0
523	20241230	114000	29111689	1945	1945	1945	1945	1
524	20241230	113900	29109744	1926	1934	1934	1926	139
525	20241230	113800	28842022	1946	1946	1946	1946	0
526	20241230	113700	28842022	1946	1946	1946	1946	0
527	20241230	113600	28842022	1946	1946	1946	1946	0
528	20241230	113500	28842022	1946	1946	1946	1946	0
529	20241230	113400	28842022	1946	1946	1946	1946	0
530	20241230	113300	28842022	1946	1946	1946	1946	0
531	20241230	113200	28842022	1946	1946	1946	1946	6
532	20241230	113100	28830346	1947	1947	1947	1947	0
533	20241230	113000	28830346	1947	1947	1947	1947	0
534	20241230	112900	28830346	1947	1946	1947	1946	4
535	20241230	112800	28822561	1946	1946	1946	1946	924
536	20241230	112700	27024457	1946	1946	1946	1946	1
537	20241230	112600	27022511	1940	1940	1940	1940	0
538	20241230	112500	27022511	1940	1940	1940	1940	0
539	20241230	112400	27022511	1940	1934	1940	1934	1442
540	20241230	112300	24231273	1934	1934	1934	1934	0
541	20241230	112200	24231273	1934	1934	1934	1934	107
542	20241230	112100	24024335	1934	1934	1934	1934	0
543	20241230	112000	24024335	1934	1934	1934	1934	7
544	20241230	111900	24010797	1934	1934	1934	1934	0
545	20241230	111800	24010797	1934	1934	1934	1934	500
546	20241230	111700	23043797	1934	1934	1934	1934	51
547	20241230	111600	22945163	1934	1934	1934	1934	0
548	20241230	111500	22945163	1934	1934	1934	1934	0
549	20241230	111400	22945163	1934	1934	1934	1934	0
550	20241230	111300	22945163	1934	1934	1934	1934	0
551	20241230	111200	22945163	1934	1934	1934	1934	0
552	20241230	111100	22945163	1934	1934	1934	1934	0
553	20241230	111000	22945163	1934	1934	1934	1934	0
554	20241230	110900	22945163	1934	1934	1934	1934	0
555	20241230	110800	22945163	1934	1930	1934	1930	7
556	20241230	110700	22931633	1934	1934	1934	1934	0
557	20241230	110600	22931633	1934	1934	1934	1934	0
558	20241230	110500	22931633	1934	1934	1934	1934	0
559	20241230	110400	22931633	1934	1934	1934	1934	0
560	20241230	110300	22931633	1934	1934	1934	1934	500
561	20241230	110200	21964633	1934	1934	1934	1934	0
562	20241230	110100	21964633	1934	1934	1934	1934	1
563	20241230	110000	21962699	1923	1923	1923	1923	55
564	20241230	105900	21856934	1934	1934	1934	1934	0
565	20241230	105800	21856934	1934	1934	1934	1934	13
566	20241230	105700	21831792	1934	1934	1934	1934	0
567	20241230	105600	21831792	1934	1934	1934	1934	0
568	20241230	105500	21831792	1934	1934	1934	1934	0
569	20241230	105400	21831792	1934	1934	1934	1934	0
570	20241230	105300	21831792	1934	1934	1934	1934	0
571	20241230	105200	21831792	1934	1934	1934	1934	0
572	20241230	105100	21831792	1934	1934	1934	1934	0
573	20241230	105000	21831792	1934	1934	1934	1934	30
574	20241230	104900	21773772	1934	1934	1934	1934	0
575	20241230	104800	21773772	1934	1934	1934	1934	0
576	20241230	104700	21773772	1934	1934	1934	1934	0
577	20241230	104600	21773772	1934	1934	1934	1934	0
578	20241230	104500	21773772	1934	1921	1934	1921	31
579	20241230	104400	21714208	1921	1923	1923	1921	88
580	20241230	104300	21545082	1934	1934	1934	1934	0
581	20241230	104200	21545082	1934	1934	1934	1934	0
582	20241230	104100	21545082	1934	1934	1934	1934	0
583	20241230	104000	21545082	1934	1934	1934	1934	0
584	20241230	103900	21545082	1934	1934	1934	1934	0
585	20241230	103800	21545082	1934	1934	1934	1934	0
586	20241230	103700	21545082	1934	1934	1934	1934	0
587	20241230	103600	21545082	1934	1934	1934	1934	0
588	20241230	103500	21545082	1934	1934	1934	1934	0
589	20241230	103400	21545082	1934	1934	1934	1934	0
590	20241230	103300	21545082	1934	1934	1934	1934	0
591	20241230	103200	21545082	1934	1934	1934	1934	0
592	20241230	103100	21545082	1934	1934	1934	1934	300
593	20241230	103000	20964882	1934	1934	1934	1934	27
594	20241230	102900	20912664	1934	1934	1934	1934	0
595	20241230	102800	20912664	1934	1934	1934	1934	0
596	20241230	102700	20912664	1934	1922	1934	1922	1657
597	20241230	102600	17727718	1921	1921	1921	1921	0
598	20241230	102500	17727718	1921	1921	1921	1921	0
599	20241230	102400	17727718	1921	1934	1934	1921	407
600	20241230	102300	16945416	1934	1934	1934	1934	0
601	20241230	102200	16945416	1934	1934	1934	1934	0
602	20241230	102100	16945416	1934	1934	1934	1934	0
603	20241230	102000	16945416	1934	1934	1934	1934	0
604	20241230	101900	16945416	1934	1934	1934	1934	0
605	20241230	101800	16945416	1934	1934	1934	1934	25
606	20241230	101700	16897066	1939	1939	1939	1939	0
607	20241230	101600	16897066	1939	1939	1939	1939	0
608	20241230	101500	16897066	1939	1938	1939	1938	2
609	20241230	101400	16893189	1934	1934	1934	1934	0
610	20241230	101300	16893189	1934	1935	1935	1934	228
611	20241230	101200	16452207	1940	1940	1940	1940	0
612	20241230	101100	16452207	1940	1940	1940	1940	0
613	20241230	101000	16452207	1940	1940	1940	1940	0
614	20241230	100900	16452207	1940	1940	1940	1940	0
615	20241230	100800	16452207	1940	1940	1940	1940	0
616	20241230	100700	16452207	1940	1940	1940	1940	97
617	20241230	100600	16264027	1940	1940	1940	1940	3
618	20241230	100500	16258207	1946	1940	1946	1940	54
619	20241230	100400	16153297	1946	1946	1946	1946	25
620	20241230	100300	16104647	1947	1947	1947	1947	10
621	20241230	100200	16085177	1947	1947	1947	1947	0
622	20241230	100100	16085177	1947	1947	1947	1947	0
623	20241230	100000	16085177	1947	1947	1947	1947	0
624	20241230	095900	16085177	1947	1947	1947	1947	25
625	20241230	095800	16036502	1947	1946	1947	1946	153
626	20241230	095700	15738720	1945	1945	1945	1945	52
627	20241230	095600	15637580	1945	1945	1945	1945	0
628	20241230	095500	15637580	1945	1945	1945	1945	0
629	20241230	095400	15637580	1945	1945	1945	1945	0
630	20241230	095300	15637580	1945	1945	1945	1945	42
631	20241230	095200	15555890	1947	1947	1947	1947	0
632	20241230	095100	15555890	1947	1947	1947	1947	0
633	20241230	095000	15555890	1947	1947	1947	1947	1
634	20241230	094900	15553943	1928	1929	1929	1928	273
635	20241230	094800	15027415	1950	1948	1950	1948	102
636	20241230	094700	14828518	1931	1931	1931	1931	0
637	20241230	094600	14828518	1931	1931	1931	1931	0
638	20241230	094500	14828518	1931	1931	1931	1931	0
639	20241230	094400	14828518	1931	1925	1931	1925	1569
640	20241230	094300	11804121	1921	1921	1921	1921	0
641	20241230	094200	11804121	1921	1921	1921	1921	0
642	20241230	094100	11804121	1921	1921	1921	1921	0
643	20241230	094000	11804121	1921	1921	1921	1921	0
644	20241230	093900	11804121	1921	1921	1921	1921	0
645	20241230	093800	11804121	1921	1921	1921	1921	0
646	20241230	093700	11804121	1921	1921	1921	1921	0
647	20241230	093600	11804121	1921	1921	1921	1921	0
648	20241230	093500	11804121	1921	1919	1921	1919	778
649	20241230	093400	10309816	1911	1911	1911	1911	0
650	20241230	093300	10309816	1911	1911	1911	1911	0
651	20241230	093200	10309816	1911	1911	1911	1911	0
652	20241230	093100	10309816	1911	1911	1911	1911	0
653	20241230	093000	10309816	1911	1911	1911	1911	256
654	20241230	092900	9820600	1910	1910	1910	1910	0
655	20241230	092800	9820600	1910	1910	1910	1910	0
656	20241230	092700	9820600	1910	1910	1910	1910	1
657	20241230	092600	9818690	1910	1910	1910	1910	0
658	20241230	092500	9818690	1910	1910	1910	1910	1000
659	20241230	092400	7908690	1910	1910	1910	1910	100
660	20241230	092300	7717690	1909	1909	1909	1909	0
661	20241230	092200	7717690	1909	1909	1909	1909	5
662	20241230	092100	7708145	1907	1907	1907	1907	0
663	20241230	092000	7708145	1907	1907	1907	1907	0
664	20241230	091900	7708145	1907	1907	1907	1907	0
665	20241230	091800	7708145	1907	1907	1907	1907	0
666	20241230	091700	7708145	1907	1909	1909	1907	1000
667	20241230	091600	5801057	1927	1927	1927	1927	2
668	20241230	091500	5797203	1929	1929	1929	1929	0
669	20241230	091400	5797203	1929	1929	1929	1929	0
670	20241230	091300	5797203	1929	1929	1929	1929	0
671	20241230	091200	5797203	1929	1929	1929	1929	0
672	20241230	091100	5797203	1929	1929	1929	1929	5
673	20241230	091000	5787558	1931	1931	1931	1931	0
674	20241230	090900	5787558	1931	1931	1931	1931	0
675	20241230	090800	5787558	1931	1931	1931	1931	0
676	20241230	090700	5787558	1931	1931	1931	1931	0
677	20241230	090600	5787558	1931	1931	1931	1931	0
678	20241230	090500	5787558	1931	1931	1931	1931	0
679	20241230	090400	5787558	1931	1931	1931	1931	70
680	20241230	090300	5652388	1931	1931	1931	1931	1
681	20241230	090200	5650457	1903	1903	1903	1903	0
682	20241230	090100	5650457	1903	1903	1931	1903	1850
683	20241230	090000	2087591	1903	1903	1903	1903	53