KissMeData/362990/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	212900	53401748	1900	1900	1900	1900	1058
3	20241223	212800	53401748	1900	1900	1900	1900	0
4	20241223	212700	53401748	1900	1900	1900	1900	0
5	20241223	212600	53401748	1900	1900	1900	1900	0
6	20241223	212500	53401748	1900	1900	1900	1900	0
7	20241223	212400	53401748	1900	1900	1900	1900	0
8	20241223	212300	53401748	1900	1900	1900	1900	0
9	20241223	212200	53401748	1900	1900	1900	1900	0
10	20241223	212100	53401748	1900	1900	1900	1900	0
11	20241223	212000	53401748	1900	1900	1900	1900	0
12	20241223	211900	53401748	1900	1900	1900	1900	0
13	20241223	211800	53401748	1900	1900	1900	1900	0
14	20241223	211700	53401748	1900	1900	1900	1900	0
15	20241223	211600	53401748	1900	1900	1900	1900	0
16	20241223	211500	53401748	1900	1900	1900	1900	0
17	20241223	211400	53401748	1900	1900	1900	1900	0
18	20241223	211300	53401748	1900	1900	1900	1900	0
19	20241223	211200	53401748	1900	1900	1900	1900	0
20	20241223	211100	53401748	1900	1900	1900	1900	0
21	20241223	211000	53401748	1900	1900	1900	1900	0
22	20241223	210900	53401748	1900	1900	1900	1900	0
23	20241223	210800	53401748	1900	1900	1900	1900	0
24	20241223	210700	53401748	1900	1900	1900	1900	0
25	20241223	210600	53401748	1900	1900	1900	1900	0
26	20241223	210500	53401748	1900	1900	1900	1900	0
27	20241223	210400	53401748	1900	1900	1900	1900	0
28	20241223	210300	53401748	1900	1900	1900	1900	0
29	20241223	210200	53401748	1900	1900	1900	1900	0
30	20241223	210100	53401748	1900	1900	1900	1900	0
31	20241223	210000	53401748	1900	1900	1900	1900	0
32	20241223	205900	53401748	1900	1900	1900	1900	1058
33	20241223	205800	53401748	1900	1900	1900	1900	0
34	20241223	205700	53401748	1900	1900	1900	1900	0
35	20241223	205600	53401748	1900	1900	1900	1900	0
36	20241223	205500	53401748	1900	1900	1900	1900	0
37	20241223	205400	53401748	1900	1900	1900	1900	0
38	20241223	205300	53401748	1900	1900	1900	1900	0
39	20241223	205200	53401748	1900	1900	1900	1900	0
40	20241223	205100	53401748	1900	1900	1900	1900	0
41	20241223	205000	53401748	1900	1900	1900	1900	0
42	20241223	204900	53401748	1900	1900	1900	1900	0
43	20241223	204800	53401748	1900	1900	1900	1900	0
44	20241223	204700	53401748	1900	1900	1900	1900	0
45	20241223	204600	53401748	1900	1900	1900	1900	0
46	20241223	204500	53401748	1900	1900	1900	1900	0
47	20241223	204400	53401748	1900	1900	1900	1900	0
48	20241223	204300	53401748	1900	1900	1900	1900	0
49	20241223	204200	53401748	1900	1900	1900	1900	0
50	20241223	204100	53401748	1900	1900	1900	1900	0
51	20241223	204000	53401748	1900	1900	1900	1900	0
52	20241223	203900	53401748	1900	1900	1900	1900	0
53	20241223	203800	53401748	1900	1900	1900	1900	0
54	20241223	203700	53401748	1900	1900	1900	1900	0
55	20241223	203600	53401748	1900	1900	1900	1900	0
56	20241223	203500	53401748	1900	1900	1900	1900	0
57	20241223	203400	53401748	1900	1900	1900	1900	0
58	20241223	203300	53401748	1900	1900	1900	1900	0
59	20241223	203200	53401748	1900	1900	1900	1900	0
60	20241223	203100	53401748	1900	1900	1900	1900	0
61	20241223	203000	53401748	1900	1900	1900	1900	0
62	20241223	202900	53401748	1900	1900	1900	1900	1058
63	20241223	202800	53401748	1900	1900	1900	1900	0
64	20241223	202700	53401748	1900	1900	1900	1900	0
65	20241223	202600	53401748	1900	1900	1900	1900	0
66	20241223	202500	53401748	1900	1900	1900	1900	0
67	20241223	202400	53401748	1900	1900	1900	1900	0
68	20241223	202300	53401748	1900	1900	1900	1900	0
69	20241223	202200	53401748	1900	1900	1900	1900	0
70	20241223	202100	53401748	1900	1900	1900	1900	0
71	20241223	202000	53401748	1900	1900	1900	1900	0
72	20241223	201900	53401748	1900	1900	1900	1900	0
73	20241223	201800	53401748	1900	1900	1900	1900	0
74	20241223	201700	53401748	1900	1900	1900	1900	0
75	20241223	201600	53401748	1900	1900	1900	1900	0
76	20241223	201500	53401748	1900	1900	1900	1900	0
77	20241223	201400	53401748	1900	1900	1900	1900	0
78	20241223	201300	53401748	1900	1900	1900	1900	0
79	20241223	201200	53401748	1900	1900	1900	1900	0
80	20241223	201100	53401748	1900	1900	1900	1900	0
81	20241223	201000	53401748	1900	1900	1900	1900	0
82	20241223	200900	53401748	1900	1900	1900	1900	0
83	20241223	200800	53401748	1900	1900	1900	1900	0
84	20241223	200700	53401748	1900	1900	1900	1900	0
85	20241223	200600	53401748	1900	1900	1900	1900	0
86	20241223	200500	53401748	1900	1900	1900	1900	0
87	20241223	200400	53401748	1900	1900	1900	1900	0
88	20241223	200300	53401748	1900	1900	1900	1900	0
89	20241223	200200	53401748	1900	1900	1900	1900	0
90	20241223	200100	53401748	1900	1900	1900	1900	0
91	20241223	200000	53401748	1900	1900	1900	1900	0
92	20241223	195900	53401748	1900	1900	1900	1900	1058
93	20241223	195800	53401748	1900	1900	1900	1900	0
94	20241223	195700	53401748	1900	1900	1900	1900	0
95	20241223	195600	53401748	1900	1900	1900	1900	0
96	20241223	195500	53401748	1900	1900	1900	1900	0
97	20241223	195400	53401748	1900	1900	1900	1900	0
98	20241223	195300	53401748	1900	1900	1900	1900	0
99	20241223	195200	53401748	1900	1900	1900	1900	0
100	20241223	195100	53401748	1900	1900	1900	1900	0
101	20241223	195000	53401748	1900	1900	1900	1900	0
102	20241223	194900	53401748	1900	1900	1900	1900	0
103	20241223	194800	53401748	1900	1900	1900	1900	0
104	20241223	194700	53401748	1900	1900	1900	1900	0
105	20241223	194600	53401748	1900	1900	1900	1900	0
106	20241223	194500	53401748	1900	1900	1900	1900	0
107	20241223	194400	53401748	1900	1900	1900	1900	0
108	20241223	194300	53401748	1900	1900	1900	1900	0
109	20241223	194200	53401748	1900	1900	1900	1900	0
110	20241223	194100	53401748	1900	1900	1900	1900	0
111	20241223	194000	53401748	1900	1900	1900	1900	0
112	20241223	193900	53401748	1900	1900	1900	1900	0
113	20241223	193800	53401748	1900	1900	1900	1900	0
114	20241223	193700	53401748	1900	1900	1900	1900	0
115	20241223	193600	53401748	1900	1900	1900	1900	0
116	20241223	193500	53401748	1900	1900	1900	1900	0
117	20241223	193400	53401748	1900	1900	1900	1900	0
118	20241223	193300	53401748	1900	1900	1900	1900	0
119	20241223	193200	53401748	1900	1900	1900	1900	0
120	20241223	193100	53401748	1900	1900	1900	1900	0
121	20241223	193000	53401748	1900	1900	1900	1900	0
122	20241223	192900	53401748	1900	1900	1900	1900	1058
123	20241223	192800	53401748	1900	1900	1900	1900	0
124	20241223	192700	53401748	1900	1900	1900	1900	0
125	20241223	192600	53401748	1900	1900	1900	1900	0
126	20241223	192500	53401748	1900	1900	1900	1900	0
127	20241223	192400	53401748	1900	1900	1900	1900	0
128	20241223	192300	53401748	1900	1900	1900	1900	0
129	20241223	192200	53401748	1900	1900	1900	1900	0
130	20241223	192100	53401748	1900	1900	1900	1900	0
131	20241223	192000	53401748	1900	1900	1900	1900	0
132	20241223	191900	53401748	1900	1900	1900	1900	0
133	20241223	191800	53401748	1900	1900	1900	1900	0
134	20241223	191700	53401748	1900	1900	1900	1900	0
135	20241223	191600	53401748	1900	1900	1900	1900	0
136	20241223	191500	53401748	1900	1900	1900	1900	0
137	20241223	191400	53401748	1900	1900	1900	1900	0
138	20241223	191300	53401748	1900	1900	1900	1900	0
139	20241223	191200	53401748	1900	1900	1900	1900	0
140	20241223	191100	53401748	1900	1900	1900	1900	0
141	20241223	191000	53401748	1900	1900	1900	1900	0
142	20241223	190900	53401748	1900	1900	1900	1900	0
143	20241223	190800	53401748	1900	1900	1900	1900	0
144	20241223	190700	53401748	1900	1900	1900	1900	0
145	20241223	190600	53401748	1900	1900	1900	1900	0
146	20241223	190500	53401748	1900	1900	1900	1900	0
147	20241223	190400	53401748	1900	1900	1900	1900	0
148	20241223	190300	53401748	1900	1900	1900	1900	0
149	20241223	190200	53401748	1900	1900	1900	1900	0
150	20241223	190100	53401748	1900	1900	1900	1900	0
151	20241223	190000	53401748	1900	1900	1900	1900	0
152	20241223	185900	53401748	1900	1900	1900	1900	1058
153	20241223	185800	53401748	1900	1900	1900	1900	0
154	20241223	185700	53401748	1900	1900	1900	1900	0
155	20241223	185600	53401748	1900	1900	1900	1900	0
156	20241223	185500	53401748	1900	1900	1900	1900	0
157	20241223	185400	53401748	1900	1900	1900	1900	0
158	20241223	185300	53401748	1900	1900	1900	1900	0
159	20241223	185200	53401748	1900	1900	1900	1900	0
160	20241223	185100	53401748	1900	1900	1900	1900	0
161	20241223	185000	53401748	1900	1900	1900	1900	0
162	20241223	184900	53401748	1900	1900	1900	1900	0
163	20241223	184800	53401748	1900	1900	1900	1900	0
164	20241223	184700	53401748	1900	1900	1900	1900	0
165	20241223	184600	53401748	1900	1900	1900	1900	0
166	20241223	184500	53401748	1900	1900	1900	1900	0
167	20241223	184400	53401748	1900	1900	1900	1900	0
168	20241223	184300	53401748	1900	1900	1900	1900	0
169	20241223	184200	53401748	1900	1900	1900	1900	0
170	20241223	184100	53401748	1900	1900	1900	1900	0
171	20241223	184000	53401748	1900	1900	1900	1900	0
172	20241223	183900	53401748	1900	1900	1900	1900	0
173	20241223	183800	53401748	1900	1900	1900	1900	0
174	20241223	183700	53401748	1900	1900	1900	1900	0
175	20241223	183600	53401748	1900	1900	1900	1900	0
176	20241223	183500	53401748	1900	1900	1900	1900	0
177	20241223	183400	53401748	1900	1900	1900	1900	0
178	20241223	183300	53401748	1900	1900	1900	1900	0
179	20241223	183200	53401748	1900	1900	1900	1900	0
180	20241223	183100	53401748	1900	1900	1900	1900	0
181	20241223	183000	53401748	1900	1900	1900	1900	0
182	20241223	182900	53401748	1900	1900	1900	1900	1058
183	20241223	182800	53401748	1900	1900	1900	1900	0
184	20241223	182700	53401748	1900	1900	1900	1900	0
185	20241223	182600	53401748	1900	1900	1900	1900	0
186	20241223	182500	53401748	1900	1900	1900	1900	0
187	20241223	182400	53401748	1900	1900	1900	1900	0
188	20241223	182300	53401748	1900	1900	1900	1900	0
189	20241223	182200	53401748	1900	1900	1900	1900	0
190	20241223	182100	53401748	1900	1900	1900	1900	0
191	20241223	182000	53401748	1900	1900	1900	1900	0
192	20241223	181900	53401748	1900	1900	1900	1900	0
193	20241223	181800	53401748	1900	1900	1900	1900	0
194	20241223	181700	53401748	1900	1900	1900	1900	0
195	20241223	181600	53401748	1900	1900	1900	1900	0
196	20241223	181500	53401748	1900	1900	1900	1900	0
197	20241223	181400	53401748	1900	1900	1900	1900	0
198	20241223	181300	53401748	1900	1900	1900	1900	0
199	20241223	181200	53401748	1900	1900	1900	1900	0
200	20241223	181100	53401748	1900	1900	1900	1900	0
201	20241223	181000	53401748	1900	1900	1900	1900	0
202	20241223	180900	53401748	1900	1900	1900	1900	0
203	20241223	180800	53401748	1900	1900	1900	1900	0
204	20241223	180700	53401748	1900	1900	1900	1900	0
205	20241223	180600	53401748	1900	1900	1900	1900	0
206	20241223	180500	53401748	1900	1900	1900	1900	0
207	20241223	180400	53401748	1900	1900	1900	1900	0
208	20241223	180300	53401748	1900	1900	1900	1900	0
209	20241223	180200	53401748	1900	1900	1900	1900	0
210	20241223	180100	53401748	1900	1900	1900	1900	0
211	20241223	180000	53401748	1900	1900	1900	1900	0
212	20241223	175900	53401748	1900	1900	1900	1900	1058
213	20241223	175800	53401748	1900	1900	1900	1900	0
214	20241223	175700	53401748	1900	1900	1900	1900	0
215	20241223	175600	53401748	1900	1900	1900	1900	0
216	20241223	175500	53401748	1900	1900	1900	1900	0
217	20241223	175400	53401748	1900	1900	1900	1900	0
218	20241223	175300	53401748	1900	1900	1900	1900	0
219	20241223	175200	53401748	1900	1900	1900	1900	0
220	20241223	175100	53401748	1900	1900	1900	1900	0
221	20241223	175000	53401748	1900	1900	1900	1900	0
222	20241223	174900	53401748	1900	1900	1900	1900	0
223	20241223	174800	53401748	1900	1900	1900	1900	0
224	20241223	174700	53401748	1900	1900	1900	1900	0
225	20241223	174600	53401748	1900	1900	1900	1900	0
226	20241223	174500	53401748	1900	1900	1900	1900	0
227	20241223	174400	53401748	1900	1900	1900	1900	0
228	20241223	174300	53401748	1900	1900	1900	1900	0
229	20241223	174200	53401748	1900	1900	1900	1900	0
230	20241223	174100	53401748	1900	1900	1900	1900	0
231	20241223	174000	53401748	1900	1900	1900	1900	0
232	20241223	173900	53401748	1900	1900	1900	1900	0
233	20241223	173800	53401748	1900	1900	1900	1900	0
234	20241223	173700	53401748	1900	1900	1900	1900	0
235	20241223	173600	53401748	1900	1900	1900	1900	0
236	20241223	173500	53401748	1900	1900	1900	1900	0
237	20241223	173400	53401748	1900	1900	1900	1900	0
238	20241223	173300	53401748	1900	1900	1900	1900	0
239	20241223	173200	53401748	1900	1900	1900	1900	0
240	20241223	173100	53401748	1900	1900	1900	1900	0
241	20241223	173000	53401748	1900	1900	1900	1900	0
242	20241223	172900	53401748	1900	1900	1900	1900	1058
243	20241223	172800	53401748	1900	1900	1900	1900	0
244	20241223	172700	53401748	1900	1900	1900	1900	0
245	20241223	172600	53401748	1900	1900	1900	1900	0
246	20241223	172500	53401748	1900	1900	1900	1900	0
247	20241223	172400	53401748	1900	1900	1900	1900	0
248	20241223	172300	53401748	1900	1900	1900	1900	0
249	20241223	172200	53401748	1900	1900	1900	1900	0
250	20241223	172100	53401748	1900	1900	1900	1900	0
251	20241223	172000	53401748	1900	1900	1900	1900	0
252	20241223	171900	53401748	1900	1900	1900	1900	0
253	20241223	171800	53401748	1900	1900	1900	1900	0
254	20241223	171700	53401748	1900	1900	1900	1900	0
255	20241223	171600	53401748	1900	1900	1900	1900	0
256	20241223	171500	53401748	1900	1900	1900	1900	0
257	20241223	171400	53401748	1900	1900	1900	1900	0
258	20241223	171300	53401748	1900	1900	1900	1900	0
259	20241223	171200	53401748	1900	1900	1900	1900	0
260	20241223	171100	53401748	1900	1900	1900	1900	0
261	20241223	171000	53401748	1900	1900	1900	1900	0
262	20241223	170900	53401748	1900	1900	1900	1900	0
263	20241223	170800	53401748	1900	1900	1900	1900	0
264	20241223	170700	53401748	1900	1900	1900	1900	0
265	20241223	170600	53401748	1900	1900	1900	1900	0
266	20241223	170500	53401748	1900	1900	1900	1900	0
267	20241223	170400	53401748	1900	1900	1900	1900	0
268	20241223	170300	53401748	1900	1900	1900	1900	0
269	20241223	170200	53401748	1900	1900	1900	1900	0
270	20241223	170100	53401748	1900	1900	1900	1900	0
271	20241223	170000	53401748	1900	1900	1900	1900	0
272	20241223	165900	53401748	1900	1900	1900	1900	1058
273	20241223	165800	53401748	1900	1900	1900	1900	0
274	20241223	165700	53401748	1900	1900	1900	1900	0
275	20241223	165600	53401748	1900	1900	1900	1900	0
276	20241223	165500	53401748	1900	1900	1900	1900	0
277	20241223	165400	53401748	1900	1900	1900	1900	0
278	20241223	165300	53401748	1900	1900	1900	1900	0
279	20241223	165200	53401748	1900	1900	1900	1900	0
280	20241223	165100	53401748	1900	1900	1900	1900	0
281	20241223	165000	53401748	1900	1900	1900	1900	0
282	20241223	164900	53401748	1900	1900	1900	1900	0
283	20241223	164800	53401748	1900	1900	1900	1900	0
284	20241223	164700	53401748	1900	1900	1900	1900	0
285	20241223	164600	53401748	1900	1900	1900	1900	0
286	20241223	164500	53401748	1900	1900	1900	1900	0
287	20241223	164400	53401748	1900	1900	1900	1900	0
288	20241223	164300	53401748	1900	1900	1900	1900	0
289	20241223	164200	53401748	1900	1900	1900	1900	0
290	20241223	164100	53401748	1900	1900	1900	1900	0
291	20241223	164000	53401748	1900	1900	1900	1900	0
292	20241223	163900	53401748	1900	1900	1900	1900	0
293	20241223	163800	53401748	1900	1900	1900	1900	0
294	20241223	163700	53401748	1900	1900	1900	1900	0
295	20241223	163600	53401748	1900	1900	1900	1900	0
296	20241223	163500	53401748	1900	1900	1900	1900	0
297	20241223	163400	53401748	1900	1900	1900	1900	0
298	20241223	163300	53401748	1900	1900	1900	1900	0
299	20241223	163200	53401748	1900	1900	1900	1900	0
300	20241223	163100	53401748	1900	1900	1900	1900	0
301	20241223	163000	53401748	1900	1900	1900	1900	0
302	20241223	162900	53401748	1900	1900	1900	1900	1058
303	20241223	162800	53401748	1900	1900	1900	1900	0
304	20241223	162700	53401748	1900	1900	1900	1900	0
305	20241223	162600	53401748	1900	1900	1900	1900	0
306	20241223	162500	53401748	1900	1900	1900	1900	0
307	20241223	162400	53401748	1900	1900	1900	1900	0
308	20241223	162300	53401748	1900	1900	1900	1900	0
309	20241223	162200	53401748	1900	1900	1900	1900	0
310	20241223	162100	53401748	1900	1900	1900	1900	0
311	20241223	162000	53401748	1900	1900	1900	1900	0
312	20241223	161900	53401748	1900	1900	1900	1900	0
313	20241223	161800	53401748	1900	1900	1900	1900	0
314	20241223	161700	53401748	1900	1900	1900	1900	0
315	20241223	161600	53401748	1900	1900	1900	1900	0
316	20241223	161500	53401748	1900	1900	1900	1900	0
317	20241223	161400	53401748	1900	1900	1900	1900	0
318	20241223	161300	53401748	1900	1900	1900	1900	0
319	20241223	161200	53401748	1900	1900	1900	1900	0
320	20241223	161100	53401748	1900	1900	1900	1900	0
321	20241223	161000	53401748	1900	1900	1900	1900	0
322	20241223	160900	53401748	1900	1900	1900	1900	0
323	20241223	160800	53401748	1900	1900	1900	1900	0
324	20241223	160700	53401748	1900	1900	1900	1900	0
325	20241223	160600	53401748	1900	1900	1900	1900	0
326	20241223	160500	53401748	1900	1900	1900	1900	0
327	20241223	160400	53401748	1900	1900	1900	1900	0
328	20241223	160300	53401748	1900	1900	1900	1900	0
329	20241223	160200	53401748	1900	1900	1900	1900	0
330	20241223	160100	53401748	1900	1900	1900	1900	0
331	20241223	160000	53401748	1900	1900	1900	1900	0
332	20241223	155900	53401748	1900	1900	1900	1900	1058
333	20241223	155800	53401748	1900	1900	1900	1900	0
334	20241223	155700	53401748	1900	1900	1900	1900	0
335	20241223	155600	53401748	1900	1900	1900	1900	0
336	20241223	155500	53401748	1900	1900	1900	1900	0
337	20241223	155400	53401748	1900	1900	1900	1900	0
338	20241223	155300	53401748	1900	1900	1900	1900	0
339	20241223	155200	53401748	1900	1900	1900	1900	0
340	20241223	155100	53401748	1900	1900	1900	1900	0
341	20241223	155000	53401748	1900	1900	1900	1900	0
342	20241223	154900	53401748	1900	1900	1900	1900	0
343	20241223	154800	53401748	1900	1900	1900	1900	0
344	20241223	154700	53401748	1900	1900	1900	1900	0
345	20241223	154600	53401748	1900	1900	1900	1900	0
346	20241223	154500	53401748	1900	1900	1900	1900	0
347	20241223	154400	53401748	1900	1900	1900	1900	0
348	20241223	154300	53401748	1900	1900	1900	1900	0
349	20241223	154200	53401748	1900	1900	1900	1900	0
350	20241223	154100	53401748	1900	1900	1900	1900	0
351	20241223	154000	53401748	1900	1900	1900	1900	0
352	20241223	153900	53401748	1900	1900	1900	1900	0
353	20241223	153800	53401748	1900	1900	1900	1900	0
354	20241223	153700	53401748	1900	1900	1900	1900	0
355	20241223	153600	53401748	1900	1900	1900	1900	0
356	20241223	153500	53401748	1900	1900	1900	1900	0
357	20241223	153400	53401748	1900	1900	1900	1900	0
358	20241223	153300	53401748	1900	1900	1900	1900	0
359	20241223	153200	53401748	1900	1900	1900	1900	0
360	20241223	153100	53401748	1900	1900	1900	1900	0
361	20241223	153000	53401748	1900	1900	1900	1900	1058
362	20241223	152900	51391548	1895	1895	1895	1895	0
363	20241223	152800	51391548	1895	1895	1895	1895	0
364	20241223	152700	51391548	1895	1895	1895	1895	0
365	20241223	152600	51391548	1895	1895	1895	1895	0
366	20241223	152500	51391548	1895	1895	1895	1895	0
367	20241223	152400	51391548	1895	1895	1895	1895	0
368	20241223	152300	51391548	1895	1895	1895	1895	0
369	20241223	152200	51391548	1895	1895	1895	1895	0
370	20241223	152100	51391548	1895	1895	1895	1895	0
371	20241223	152000	51391548	1895	1895	1895	1895	0
372	20241223	151900	51391548	1895	1895	1895	1895	39
373	20241223	151800	51317643	1889	1889	1889	1889	0
374	20241223	151700	51317643	1889	1889	1889	1889	0
375	20241223	151600	51317643	1889	1889	1889	1889	0
376	20241223	151500	51317643	1889	1889	1889	1889	0
377	20241223	151400	51317643	1889	1889	1889	1889	0
378	20241223	151300	51317643	1889	1889	1889	1889	0
379	20241223	151200	51317643	1889	1888	1889	1888	1986
380	20241223	151100	47567079	1886	1886	1886	1886	0
381	20241223	151000	47567079	1886	1887	1887	1886	387
382	20241223	150900	46836914	1889	1889	1889	1889	0
383	20241223	150800	46836914	1889	1889	1889	1889	20
384	20241223	150700	46799134	1889	1888	1889	1888	26
385	20241223	150600	46750045	1887	1887	1887	1887	10
386	20241223	150500	46731175	1888	1888	1888	1888	0
387	20241223	150400	46731175	1888	1888	1888	1888	0
388	20241223	150300	46731175	1888	1888	1888	1888	564
389	20241223	150200	45666343	1889	1889	1889	1889	0
390	20241223	150100	45666343	1889	1889	1889	1889	0
391	20241223	150000	45666343	1889	1889	1889	1889	0
392	20241223	145900	45666343	1889	1889	1889	1889	0
393	20241223	145800	45666343	1889	1889	1889	1889	0
394	20241223	145700	45666343	1889	1889	1889	1889	0
395	20241223	145600	45666343	1889	1889	1889	1889	1
396	20241223	145500	45664454	1889	1889	1889	1889	88
397	20241223	145400	45498222	1889	1889	1889	1889	0
398	20241223	145300	45498222	1889	1889	1889	1889	0
399	20241223	145200	45498222	1889	1889	1889	1889	1
400	20241223	145100	45496333	1890	1890	1890	1890	0
401	20241223	145000	45496333	1890	1890	1890	1890	0
402	20241223	144900	45496333	1890	1890	1890	1890	0
403	20241223	144800	45496333	1890	1890	1890	1890	0
404	20241223	144700	45496333	1890	1890	1890	1890	0
405	20241223	144600	45496333	1890	1890	1890	1890	10
406	20241223	144500	45477433	1894	1894	1894	1894	0
407	20241223	144400	45477433	1894	1894	1894	1894	0
408	20241223	144300	45477433	1894	1894	1894	1894	0
409	20241223	144200	45477433	1894	1894	1894	1894	0
410	20241223	144100	45477433	1894	1894	1894	1894	35
411	20241223	144000	45411143	1894	1894	1894	1894	0
412	20241223	143900	45411143	1894	1894	1894	1894	0
413	20241223	143800	45411143	1894	1894	1894	1894	0
414	20241223	143700	45411143	1894	1894	1894	1894	328
415	20241223	143600	44789911	1894	1894	1894	1894	199
416	20241223	143500	44413005	1894	1894	1894	1894	48
417	20241223	143400	44322093	1895	1895	1895	1895	0
418	20241223	143300	44322093	1895	1895	1895	1895	0
419	20241223	143200	44322093	1895	1895	1895	1895	0
420	20241223	143100	44322093	1895	1895	1895	1895	0
421	20241223	143000	44322093	1895	1895	1895	1895	0
422	20241223	142900	44322093	1895	1895	1895	1895	0
423	20241223	142800	44322093	1895	1895	1895	1895	0
424	20241223	142700	44322093	1895	1895	1895	1895	0
425	20241223	142600	44322093	1895	1895	1895	1895	0
426	20241223	142500	44322093	1895	1895	1895	1895	0
427	20241223	142400	44322093	1895	1895	1895	1895	0
428	20241223	142300	44322093	1895	1895	1895	1895	0
429	20241223	142200	44322093	1895	1895	1895	1895	0
430	20241223	142100	44322093	1895	1895	1895	1895	0
431	20241223	142000	44322093	1895	1895	1895	1895	0
432	20241223	141900	44322093	1895	1895	1895	1895	0
433	20241223	141800	44322093	1895	1895	1895	1895	0
434	20241223	141700	44322093	1895	1895	1895	1895	0
435	20241223	141600	44322093	1895	1895	1895	1895	0
436	20241223	141500	44322093	1895	1895	1895	1895	0
437	20241223	141400	44322093	1895	1895	1895	1895	0
438	20241223	141300	44322093	1895	1895	1895	1895	6
439	20241223	141200	44310723	1895	1895	1895	1895	0
440	20241223	141100	44310723	1895	1895	1895	1895	0
441	20241223	141000	44310723	1895	1895	1895	1895	4
442	20241223	140900	44303143	1896	1896	1896	1896	0
443	20241223	140800	44303143	1896	1896	1896	1896	0
444	20241223	140700	44303143	1896	1896	1896	1896	0
445	20241223	140600	44303143	1896	1896	1896	1896	0
446	20241223	140500	44303143	1896	1896	1896	1896	0
447	20241223	140400	44303143	1896	1896	1896	1896	0
448	20241223	140300	44303143	1896	1896	1896	1896	0
449	20241223	140200	44303143	1896	1896	1896	1896	0
450	20241223	140100	44303143	1896	1896	1896	1896	0
451	20241223	140000	44303143	1896	1896	1896	1896	0
452	20241223	135900	44303143	1896	1896	1896	1896	0
453	20241223	135800	44303143	1896	1896	1896	1896	0
454	20241223	135700	44303143	1896	1896	1896	1896	0
455	20241223	135600	44303143	1896	1896	1896	1896	0
456	20241223	135500	44303143	1896	1896	1896	1896	0
457	20241223	135400	44303143	1896	1896	1896	1896	0
458	20241223	135300	44303143	1896	1896	1896	1896	10
459	20241223	135200	44284183	1896	1896	1896	1896	1360
460	20241223	135100	41705623	1896	1896	1896	1896	0
461	20241223	135000	41705623	1896	1896	1896	1896	0
462	20241223	134900	41705623	1896	1896	1896	1896	0
463	20241223	134800	41705623	1896	1896	1896	1896	0
464	20241223	134700	41705623	1896	1896	1896	1896	0
465	20241223	134600	41705623	1896	1896	1896	1896	0
466	20241223	134500	41705623	1896	1896	1896	1896	0
467	20241223	134400	41705623	1896	1896	1896	1896	0
468	20241223	134300	41705623	1896	1896	1896	1896	3
469	20241223	134200	41699935	1896	1896	1896	1896	0
470	20241223	134100	41699935	1896	1896	1896	1896	5
471	20241223	134000	41690455	1896	1896	1896	1896	0
472	20241223	133900	41690455	1896	1896	1896	1896	0
473	20241223	133800	41690455	1896	1896	1896	1896	0
474	20241223	133700	41690455	1896	1896	1896	1896	0
475	20241223	133600	41690455	1896	1896	1896	1896	1
476	20241223	133500	41688559	1896	1896	1896	1896	10
477	20241223	133400	41669599	1896	1896	1896	1896	1
478	20241223	133300	41667703	1895	1895	1895	1895	0
479	20241223	133200	41667703	1895	1895	1895	1895	0
480	20241223	133100	41667703	1895	1895	1895	1895	0
481	20241223	133000	41667703	1895	1895	1895	1895	0
482	20241223	132900	41667703	1895	1895	1895	1895	422
483	20241223	132800	40868013	1895	1895	1895	1895	0
484	20241223	132700	40868013	1895	1895	1895	1895	1
485	20241223	132600	40866118	1887	1887	1887	1887	0
486	20241223	132500	40866118	1887	1887	1887	1887	0
487	20241223	132400	40866118	1887	1887	1887	1887	0
488	20241223	132300	40866118	1887	1887	1887	1887	0
489	20241223	132200	40866118	1887	1887	1887	1887	0
490	20241223	132100	40866118	1887	1887	1887	1887	0
491	20241223	132000	40866118	1887	1887	1887	1887	0
492	20241223	131900	40866118	1887	1887	1887	1887	0
493	20241223	131800	40866118	1887	1887	1887	1887	0
494	20241223	131700	40866118	1887	1887	1887	1887	1
495	20241223	131600	40864231	1886	1886	1886	1886	0
496	20241223	131500	40864231	1886	1886	1886	1886	0
497	20241223	131400	40864231	1886	1886	1886	1886	0
498	20241223	131300	40864231	1886	1886	1886	1886	0
499	20241223	131200	40864231	1886	1886	1886	1886	0
500	20241223	131100	40864231	1886	1886	1886	1886	0
501	20241223	131000	40864231	1886	1886	1886	1886	0
502	20241223	130900	40864231	1886	1886	1886	1886	0
503	20241223	130800	40864231	1886	1886	1886	1886	0
504	20241223	130700	40864231	1886	1886	1886	1886	0
505	20241223	130600	40864231	1886	1886	1886	1886	0
506	20241223	130500	40864231	1886	1886	1886	1886	0
507	20241223	130400	40864231	1886	1886	1886	1886	0
508	20241223	130300	40864231	1886	1886	1886	1886	0
509	20241223	130200	40864231	1886	1886	1886	1886	0
510	20241223	130100	40864231	1886	1886	1886	1886	0
511	20241223	130000	40864231	1886	1886	1886	1886	100
512	20241223	125900	40675631	1886	1886	1886	1886	0
513	20241223	125800	40675631	1886	1886	1886	1886	0
514	20241223	125700	40675631	1886	1887	1887	1886	250
515	20241223	125600	40204129	1886	1886	1886	1886	0
516	20241223	125500	40204129	1886	1886	1886	1886	0
517	20241223	125400	40204129	1886	1886	1886	1886	0
518	20241223	125300	40204129	1886	1886	1886	1886	0
519	20241223	125200	40204129	1886	1886	1886	1886	75
520	20241223	125100	40062679	1895	1895	1895	1895	0
521	20241223	125000	40062679	1895	1895	1895	1895	0
522	20241223	124900	40062679	1895	1895	1895	1895	0
523	20241223	124800	40062679	1895	1895	1895	1895	0
524	20241223	124700	40062679	1895	1895	1895	1895	0
525	20241223	124600	40062679	1895	1895	1895	1895	0
526	20241223	124500	40062679	1895	1895	1895	1895	0
527	20241223	124400	40062679	1895	1895	1895	1895	0
528	20241223	124300	40062679	1895	1895	1895	1895	1000
529	20241223	124200	38167679	1895	1895	1895	1895	0
530	20241223	124100	38167679	1895	1895	1895	1895	0
531	20241223	124000	38167679	1895	1895	1895	1895	0
532	20241223	123900	38167679	1895	1895	1895	1895	50
533	20241223	123800	38072929	1895	1895	1895	1895	0
534	20241223	123700	38072929	1895	1895	1895	1895	10
535	20241223	123600	38053979	1884	1884	1884	1884	0
536	20241223	123500	38053979	1884	1884	1884	1884	0
537	20241223	123400	38053979	1884	1884	1884	1884	0
538	20241223	123300	38053979	1884	1884	1884	1884	0
539	20241223	123200	38053979	1884	1884	1884	1884	0
540	20241223	123100	38053979	1884	1884	1884	1884	0
541	20241223	123000	38053979	1884	1884	1884	1884	100
542	20241223	122900	37865579	1884	1884	1884	1884	0
543	20241223	122800	37865579	1884	1884	1884	1884	0
544	20241223	122700	37865579	1884	1884	1884	1884	100
545	20241223	122600	37677179	1884	1884	1884	1884	0
546	20241223	122500	37677179	1884	1884	1884	1884	0
547	20241223	122400	37677179	1884	1884	1884	1884	0
548	20241223	122300	37677179	1884	1884	1884	1884	100
549	20241223	122200	37488779	1884	1884	1884	1884	0
550	20241223	122100	37488779	1884	1884	1884	1884	0
551	20241223	122000	37488779	1884	1884	1884	1884	0
552	20241223	121900	37488779	1884	1884	1884	1884	0
553	20241223	121800	37488779	1884	1884	1884	1884	1577
554	20241223	121700	34517711	1884	1884	1884	1884	0
555	20241223	121600	34517711	1884	1884	1884	1884	0
556	20241223	121500	34517711	1884	1884	1884	1884	0
557	20241223	121400	34517711	1884	1884	1884	1884	0
558	20241223	121300	34517711	1884	1884	1884	1884	0
559	20241223	121200	34517711	1884	1884	1884	1884	0
560	20241223	121100	34517711	1884	1884	1884	1884	0
561	20241223	121000	34517711	1884	1884	1884	1884	3
562	20241223	120900	34512059	1894	1894	1894	1894	0
563	20241223	120800	34512059	1894	1894	1894	1894	0
564	20241223	120700	34512059	1894	1894	1894	1894	0
565	20241223	120600	34512059	1894	1894	1894	1894	0
566	20241223	120500	34512059	1894	1894	1894	1894	0
567	20241223	120400	34512059	1894	1894	1894	1894	0
568	20241223	120300	34512059	1894	1894	1894	1894	0
569	20241223	120200	34512059	1894	1894	1894	1894	0
570	20241223	120100	34512059	1894	1894	1894	1894	1
571	20241223	120000	34510165	1900	1900	1900	1900	0
572	20241223	115900	34510165	1900	1900	1900	1900	0
573	20241223	115800	34510165	1900	1900	1900	1900	0
574	20241223	115700	34510165	1900	1900	1900	1900	0
575	20241223	115600	34510165	1900	1900	1900	1900	0
576	20241223	115500	34510165	1900	1900	1900	1900	0
577	20241223	115400	34510165	1900	1900	1900	1900	0
578	20241223	115300	34510165	1900	1900	1900	1900	0
579	20241223	115200	34510165	1900	1900	1900	1900	0
580	20241223	115100	34510165	1900	1900	1900	1900	0
581	20241223	115000	34510165	1900	1900	1900	1900	0
582	20241223	114900	34510165	1900	1900	1900	1900	0
583	20241223	114800	34510165	1900	1900	1900	1900	0
584	20241223	114700	34510165	1900	1900	1900	1900	0
585	20241223	114600	34510165	1900	1900	1900	1900	0
586	20241223	114500	34510165	1900	1900	1900	1900	0
587	20241223	114400	34510165	1900	1900	1900	1900	0
588	20241223	114300	34510165	1900	1900	1900	1900	0
589	20241223	114200	34510165	1900	1900	1900	1900	0
590	20241223	114100	34510165	1900	1900	1900	1900	0
591	20241223	114000	34510165	1900	1900	1900	1900	0
592	20241223	113900	34510165	1900	1900	1900	1900	0
593	20241223	113800	34510165	1900	1900	1900	1900	0
594	20241223	113700	34510165	1900	1900	1900	1900	0
595	20241223	113600	34510165	1900	1900	1900	1900	0
596	20241223	113500	34510165	1900	1899	1900	1899	50
597	20241223	113400	34415170	1883	1883	1883	1883	0
598	20241223	113300	34415170	1883	1883	1883	1883	0
599	20241223	113200	34415170	1883	1883	1883	1883	0
600	20241223	113100	34415170	1883	1883	1883	1883	0
601	20241223	113000	34415170	1883	1883	1883	1883	0
602	20241223	112900	34415170	1883	1883	1883	1883	34
603	20241223	112800	34351148	1883	1883	1883	1883	0
604	20241223	112700	34351148	1883	1883	1883	1883	0
605	20241223	112600	34351148	1883	1883	1883	1883	0
606	20241223	112500	34351148	1883	1883	1883	1883	0
607	20241223	112400	34351148	1883	1883	1883	1883	231
608	20241223	112300	33916175	1900	1900	1900	1900	0
609	20241223	112200	33916175	1900	1900	1900	1900	0
610	20241223	112100	33916175	1900	1900	1900	1900	0
611	20241223	112000	33916175	1900	1900	1900	1900	0
612	20241223	111900	33916175	1900	1900	1900	1900	0
613	20241223	111800	33916175	1900	1900	1900	1900	0
614	20241223	111700	33916175	1900	1900	1900	1900	0
615	20241223	111600	33916175	1900	1900	1900	1900	0
616	20241223	111500	33916175	1900	1900	1900	1900	0
617	20241223	111400	33916175	1900	1883	1900	1883	2
618	20241223	111300	33912392	1899	1883	1899	1883	2
619	20241223	111200	33908610	1884	1884	1884	1884	0
620	20241223	111100	33908610	1884	1884	1884	1884	0
621	20241223	111000	33908610	1884	1884	1884	1884	0
622	20241223	110900	33908610	1884	1884	1884	1884	0
623	20241223	110800	33908610	1884	1884	1884	1884	0
624	20241223	110700	33908610	1884	1884	1884	1884	0
625	20241223	110600	33908610	1884	1884	1884	1884	0
626	20241223	110500	33908610	1884	1884	1884	1884	0
627	20241223	110400	33908610	1884	1884	1884	1884	0
628	20241223	110300	33908610	1884	1884	1884	1884	0
629	20241223	110200	33908610	1884	1884	1884	1884	0
630	20241223	110100	33908610	1884	1884	1884	1884	0
631	20241223	110000	33908610	1884	1884	1884	1884	1
632	20241223	105900	33906726	1891	1891	1891	1891	0
633	20241223	105800	33906726	1891	1891	1891	1891	0
634	20241223	105700	33906726	1891	1891	1891	1891	0
635	20241223	105600	33906726	1891	1891	1891	1891	0
636	20241223	105500	33906726	1891	1891	1891	1891	0
637	20241223	105400	33906726	1891	1891	1891	1891	0
638	20241223	105300	33906726	1891	1890	1891	1880	10105
639	20241223	105200	14880943	1887	1887	1887	1887	0
640	20241223	105100	14880943	1887	1887	1887	1887	0
641	20241223	105000	14880943	1887	1887	1887	1887	0
642	20241223	104900	14880943	1887	1887	1887	1887	0
643	20241223	104800	14880943	1887	1887	1887	1887	0
644	20241223	104700	14880943	1887	1887	1887	1887	0
645	20241223	104600	14880943	1887	1887	1887	1887	0
646	20241223	104500	14880943	1887	1887	1887	1887	0
647	20241223	104400	14880943	1887	1887	1887	1887	0
648	20241223	104300	14880943	1887	1887	1887	1887	0
649	20241223	104200	14880943	1887	1887	1887	1887	0
650	20241223	104100	14880943	1887	1887	1887	1887	0
651	20241223	104000	14880943	1887	1887	1887	1887	0
652	20241223	103900	14880943	1887	1887	1887	1887	0
653	20241223	103800	14880943	1887	1887	1887	1887	0
654	20241223	103700	14880943	1887	1887	1887	1887	19
655	20241223	103600	14845090	1918	1918	1918	1918	0
656	20241223	103500	14845090	1918	1918	1918	1918	0
657	20241223	103400	14845090	1918	1918	1918	1918	0
658	20241223	103300	14845090	1918	1918	1918	1918	0
659	20241223	103200	14845090	1918	1918	1918	1918	0
660	20241223	103100	14845090	1918	1918	1918	1918	0
661	20241223	103000	14845090	1918	1918	1918	1918	0
662	20241223	102900	14845090	1918	1918	1918	1918	0
663	20241223	102800	14845090	1918	1886	1918	1886	2
664	20241223	102700	14841286	1884	1884	1884	1884	0
665	20241223	102600	14841286	1884	1884	1884	1884	0
666	20241223	102500	14841286	1884	1892	1892	1884	110
667	20241223	102400	14633681	1892	1892	1892	1892	0
668	20241223	102300	14633681	1892	1892	1892	1892	10
669	20241223	102200	14614761	1892	1892	1892	1892	0
670	20241223	102100	14614761	1892	1921	1921	1892	114
671	20241223	102000	14396057	1921	1921	1921	1921	2
672	20241223	101900	14392215	1921	1921	1921	1921	0
673	20241223	101800	14392215	1921	1921	1921	1921	0
674	20241223	101700	14392215	1921	1921	1921	1921	0
675	20241223	101600	14392215	1921	1921	1921	1921	0
676	20241223	101500	14392215	1921	1921	1921	1921	0
677	20241223	101400	14392215	1921	1921	1921	1921	0
678	20241223	101300	14392215	1921	1921	1921	1921	0
679	20241223	101200	14392215	1921	1921	1921	1921	0
680	20241223	101100	14392215	1921	1921	1921	1921	1
681	20241223	101000	14390294	1921	1921	1921	1921	0
682	20241223	100900	14390294	1921	1921	1921	1921	2
683	20241223	100800	14386452	1921	1921	1921	1921	0
684	20241223	100700	14386452	1921	1921	1921	1921	0
685	20241223	100600	14386452	1921	1921	1921	1921	110
686	20241223	100500	14175142	1891	1891	1891	1891	0
687	20241223	100400	14175142	1891	1891	1891	1891	0
688	20241223	100300	14175142	1891	1891	1891	1891	0
689	20241223	100200	14175142	1891	1891	1891	1891	0
690	20241223	100100	14175142	1891	1891	1891	1891	201
691	20241223	100000	13795051	1891	1891	1891	1891	0
692	20241223	095900	13795051	1891	1891	1891	1891	0
693	20241223	095800	13795051	1891	1891	1891	1891	0
694	20241223	095700	13795051	1891	1891	1891	1891	0
695	20241223	095600	13795051	1891	1891	1891	1891	0
696	20241223	095500	13795051	1891	1891	1891	1891	0
697	20241223	095400	13795051	1891	1891	1891	1891	0
698	20241223	095300	13795051	1891	1891	1891	1891	0
699	20241223	095200	13795051	1891	1891	1891	1891	0
700	20241223	095100	13795051	1891	1891	1891	1891	0
701	20241223	095000	13795051	1891	1891	1891	1891	7
702	20241223	094900	13781814	1920	1920	1920	1920	0
703	20241223	094800	13781814	1920	1920	1920	1920	0
704	20241223	094700	13781814	1920	1920	1920	1920	15
705	20241223	094600	13753014	1921	1921	1921	1921	0
706	20241223	094500	13753014	1921	1921	1921	1921	0
707	20241223	094400	13753014	1921	1921	1921	1921	0
708	20241223	094300	13753014	1921	1921	1921	1921	0
709	20241223	094200	13753014	1921	1921	1921	1921	0
710	20241223	094100	13753014	1921	1921	1921	1921	0
711	20241223	094000	13753014	1921	1921	1921	1921	0
712	20241223	093900	13753014	1921	1921	1921	1921	0
713	20241223	093800	13753014	1921	1921	1921	1921	0
714	20241223	093700	13753014	1921	1921	1921	1921	0
715	20241223	093600	13753014	1921	1921	1921	1921	0
716	20241223	093500	13753014	1921	1921	1921	1921	0
717	20241223	093400	13753014	1921	1921	1921	1921	0
718	20241223	093300	13753014	1921	1921	1921	1921	0
719	20241223	093200	13753014	1921	1921	1921	1921	0
720	20241223	093100	13753014	1921	1921	1921	1921	0
721	20241223	093000	13753014	1921	1918	1921	1918	5
722	20241223	092900	13743418	1918	1918	1918	1918	160
723	20241223	092800	13436538	1918	1916	1918	1916	2
724	20241223	092700	13432704	1915	1915	1915	1915	0
725	20241223	092600	13432704	1915	1882	1915	1882	2147
726	20241223	092500	9392017	1879	1879	1879	1879	0
727	20241223	092400	9392017	1879	1879	1879	1879	1
728	20241223	092300	9390138	1875	1875	1875	1875	1
729	20241223	092200	9388263	1873	1901	1901	1873	1200
730	20241223	092100	7123589	1901	1901	1901	1901	0
731	20241223	092000	7123589	1901	1901	1901	1901	0
732	20241223	091900	7123589	1901	1901	1901	1901	0
733	20241223	091800	7123589	1901	1901	1901	1901	0
734	20241223	091700	7123589	1901	1909	1909	1901	241
735	20241223	091600	6665156	1909	1909	1909	1909	0
736	20241223	091500	6665156	1909	1909	1909	1909	0
737	20241223	091400	6665156	1909	1909	1909	1909	0
738	20241223	091300	6665156	1909	1909	1909	1909	0
739	20241223	091200	6665156	1909	1920	1920	1909	34
740	20241223	091100	6600040	1921	1925	1925	1921	329
741	20241223	091000	5967315	1939	1939	1939	1939	0
742	20241223	090900	5967315	1939	1939	1939	1939	0
743	20241223	090800	5967315	1939	1939	1939	1939	0
744	20241223	090700	5967315	1939	1939	1939	1939	1
745	20241223	090600	5965376	1921	1921	1921	1921	0
746	20241223	090500	5965376	1921	1921	1921	1921	93
747	20241223	090400	5786723	1940	1940	1940	1940	0
748	20241223	090300	5786723	1940	1940	1940	1940	114
749	20241223	090200	5565563	1951	1950	1951	1950	133
750	20241223	090100	5306096	1950	1950	1950	1950	804
751	20241223	090000	3738296	1948	1939	1948	1939	1927