KissMeData/175250/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	203500	271722045	1943	1943	1943	1943	1487
3	20241223	203400	271722045	1943	1943	1943	1943	0
4	20241223	203300	271722045	1943	1943	1943	1943	0
5	20241223	203200	271722045	1943	1943	1943	1943	0
6	20241223	203100	271722045	1943	1943	1943	1943	0
7	20241223	203000	271722045	1943	1943	1943	1943	0
8	20241223	202900	271722045	1943	1943	1943	1943	0
9	20241223	202800	271722045	1943	1943	1943	1943	0
10	20241223	202700	271722045	1943	1943	1943	1943	0
11	20241223	202600	271722045	1943	1943	1943	1943	0
12	20241223	202500	271722045	1943	1943	1943	1943	0
13	20241223	202400	271722045	1943	1943	1943	1943	0
14	20241223	202300	271722045	1943	1943	1943	1943	0
15	20241223	202200	271722045	1943	1943	1943	1943	0
16	20241223	202100	271722045	1943	1943	1943	1943	0
17	20241223	202000	271722045	1943	1943	1943	1943	0
18	20241223	201900	271722045	1943	1943	1943	1943	0
19	20241223	201800	271722045	1943	1943	1943	1943	0
20	20241223	201700	271722045	1943	1943	1943	1943	0
21	20241223	201600	271722045	1943	1943	1943	1943	0
22	20241223	201500	271722045	1943	1943	1943	1943	0
23	20241223	201400	271722045	1943	1943	1943	1943	0
24	20241223	201300	271722045	1943	1943	1943	1943	0
25	20241223	201200	271722045	1943	1943	1943	1943	0
26	20241223	201100	271722045	1943	1943	1943	1943	0
27	20241223	201000	271722045	1943	1943	1943	1943	0
28	20241223	200900	271722045	1943	1943	1943	1943	0
29	20241223	200800	271722045	1943	1943	1943	1943	0
30	20241223	200700	271722045	1943	1943	1943	1943	0
31	20241223	200600	271722045	1943	1943	1943	1943	0
32	20241223	200500	271722045	1943	1943	1943	1943	1487
33	20241223	200400	271722045	1943	1943	1943	1943	0
34	20241223	200300	271722045	1943	1943	1943	1943	0
35	20241223	200200	271722045	1943	1943	1943	1943	0
36	20241223	200100	271722045	1943	1943	1943	1943	0
37	20241223	200000	271722045	1943	1943	1943	1943	0
38	20241223	195900	271722045	1943	1943	1943	1943	0
39	20241223	195800	271722045	1943	1943	1943	1943	0
40	20241223	195700	271722045	1943	1943	1943	1943	0
41	20241223	195600	271722045	1943	1943	1943	1943	0
42	20241223	195500	271722045	1943	1943	1943	1943	0
43	20241223	195400	271722045	1943	1943	1943	1943	0
44	20241223	195300	271722045	1943	1943	1943	1943	0
45	20241223	195200	271722045	1943	1943	1943	1943	0
46	20241223	195100	271722045	1943	1943	1943	1943	0
47	20241223	195000	271722045	1943	1943	1943	1943	0
48	20241223	194900	271722045	1943	1943	1943	1943	0
49	20241223	194800	271722045	1943	1943	1943	1943	0
50	20241223	194700	271722045	1943	1943	1943	1943	0
51	20241223	194600	271722045	1943	1943	1943	1943	0
52	20241223	194500	271722045	1943	1943	1943	1943	0
53	20241223	194400	271722045	1943	1943	1943	1943	0
54	20241223	194300	271722045	1943	1943	1943	1943	0
55	20241223	194200	271722045	1943	1943	1943	1943	0
56	20241223	194100	271722045	1943	1943	1943	1943	0
57	20241223	194000	271722045	1943	1943	1943	1943	0
58	20241223	193900	271722045	1943	1943	1943	1943	0
59	20241223	193800	271722045	1943	1943	1943	1943	0
60	20241223	193700	271722045	1943	1943	1943	1943	0
61	20241223	193600	271722045	1943	1943	1943	1943	0
62	20241223	193500	271722045	1943	1943	1943	1943	1487
63	20241223	193400	271722045	1943	1943	1943	1943	0
64	20241223	193300	271722045	1943	1943	1943	1943	0
65	20241223	193200	271722045	1943	1943	1943	1943	0
66	20241223	193100	271722045	1943	1943	1943	1943	0
67	20241223	193000	271722045	1943	1943	1943	1943	0
68	20241223	192900	271722045	1943	1943	1943	1943	0
69	20241223	192800	271722045	1943	1943	1943	1943	0
70	20241223	192700	271722045	1943	1943	1943	1943	0
71	20241223	192600	271722045	1943	1943	1943	1943	0
72	20241223	192500	271722045	1943	1943	1943	1943	0
73	20241223	192400	271722045	1943	1943	1943	1943	0
74	20241223	192300	271722045	1943	1943	1943	1943	0
75	20241223	192200	271722045	1943	1943	1943	1943	0
76	20241223	192100	271722045	1943	1943	1943	1943	0
77	20241223	192000	271722045	1943	1943	1943	1943	0
78	20241223	191900	271722045	1943	1943	1943	1943	0
79	20241223	191800	271722045	1943	1943	1943	1943	0
80	20241223	191700	271722045	1943	1943	1943	1943	0
81	20241223	191600	271722045	1943	1943	1943	1943	0
82	20241223	191500	271722045	1943	1943	1943	1943	0
83	20241223	191400	271722045	1943	1943	1943	1943	0
84	20241223	191300	271722045	1943	1943	1943	1943	0
85	20241223	191200	271722045	1943	1943	1943	1943	0
86	20241223	191100	271722045	1943	1943	1943	1943	0
87	20241223	191000	271722045	1943	1943	1943	1943	0
88	20241223	190900	271722045	1943	1943	1943	1943	0
89	20241223	190800	271722045	1943	1943	1943	1943	0
90	20241223	190700	271722045	1943	1943	1943	1943	0
91	20241223	190600	271722045	1943	1943	1943	1943	0
92	20241223	190500	271722045	1943	1943	1943	1943	1487
93	20241223	190400	271722045	1943	1943	1943	1943	0
94	20241223	190300	271722045	1943	1943	1943	1943	0
95	20241223	190200	271722045	1943	1943	1943	1943	0
96	20241223	190100	271722045	1943	1943	1943	1943	0
97	20241223	190000	271722045	1943	1943	1943	1943	0
98	20241223	185900	271722045	1943	1943	1943	1943	0
99	20241223	185800	271722045	1943	1943	1943	1943	0
100	20241223	185700	271722045	1943	1943	1943	1943	0
101	20241223	185600	271722045	1943	1943	1943	1943	0
102	20241223	185500	271722045	1943	1943	1943	1943	0
103	20241223	185400	271722045	1943	1943	1943	1943	0
104	20241223	185300	271722045	1943	1943	1943	1943	0
105	20241223	185200	271722045	1943	1943	1943	1943	0
106	20241223	185100	271722045	1943	1943	1943	1943	0
107	20241223	185000	271722045	1943	1943	1943	1943	0
108	20241223	184900	271722045	1943	1943	1943	1943	0
109	20241223	184800	271722045	1943	1943	1943	1943	0
110	20241223	184700	271722045	1943	1943	1943	1943	0
111	20241223	184600	271722045	1943	1943	1943	1943	0
112	20241223	184500	271722045	1943	1943	1943	1943	0
113	20241223	184400	271722045	1943	1943	1943	1943	0
114	20241223	184300	271722045	1943	1943	1943	1943	0
115	20241223	184200	271722045	1943	1943	1943	1943	0
116	20241223	184100	271722045	1943	1943	1943	1943	0
117	20241223	184000	271722045	1943	1943	1943	1943	0
118	20241223	183900	271722045	1943	1943	1943	1943	0
119	20241223	183800	271722045	1943	1943	1943	1943	0
120	20241223	183700	271722045	1943	1943	1943	1943	0
121	20241223	183600	271722045	1943	1943	1943	1943	0
122	20241223	183500	271722045	1943	1943	1943	1943	1487
123	20241223	183400	271722045	1943	1943	1943	1943	0
124	20241223	183300	271722045	1943	1943	1943	1943	0
125	20241223	183200	271722045	1943	1943	1943	1943	0
126	20241223	183100	271722045	1943	1943	1943	1943	0
127	20241223	183000	271722045	1943	1943	1943	1943	0
128	20241223	182900	271722045	1943	1943	1943	1943	0
129	20241223	182800	271722045	1943	1943	1943	1943	0
130	20241223	182700	271722045	1943	1943	1943	1943	0
131	20241223	182600	271722045	1943	1943	1943	1943	0
132	20241223	182500	271722045	1943	1943	1943	1943	0
133	20241223	182400	271722045	1943	1943	1943	1943	0
134	20241223	182300	271722045	1943	1943	1943	1943	0
135	20241223	182200	271722045	1943	1943	1943	1943	0
136	20241223	182100	271722045	1943	1943	1943	1943	0
137	20241223	182000	271722045	1943	1943	1943	1943	0
138	20241223	181900	271722045	1943	1943	1943	1943	0
139	20241223	181800	271722045	1943	1943	1943	1943	0
140	20241223	181700	271722045	1943	1943	1943	1943	0
141	20241223	181600	271722045	1943	1943	1943	1943	0
142	20241223	181500	271722045	1943	1943	1943	1943	0
143	20241223	181400	271722045	1943	1943	1943	1943	0
144	20241223	181300	271722045	1943	1943	1943	1943	0
145	20241223	181200	271722045	1943	1943	1943	1943	0
146	20241223	181100	271722045	1943	1943	1943	1943	0
147	20241223	181000	271722045	1943	1943	1943	1943	0
148	20241223	180900	271722045	1943	1943	1943	1943	0
149	20241223	180800	271722045	1943	1943	1943	1943	0
150	20241223	180700	271722045	1943	1943	1943	1943	0
151	20241223	180600	271722045	1943	1943	1943	1943	0
152	20241223	180500	271722045	1943	1943	1943	1943	1487
153	20241223	180400	271722045	1943	1943	1943	1943	0
154	20241223	180300	271722045	1943	1943	1943	1943	0
155	20241223	180200	271722045	1943	1943	1943	1943	0
156	20241223	180100	271722045	1943	1943	1943	1943	0
157	20241223	180000	271722045	1943	1943	1943	1943	0
158	20241223	175900	271722045	1943	1943	1943	1943	0
159	20241223	175800	271722045	1943	1943	1943	1943	0
160	20241223	175700	271722045	1943	1943	1943	1943	0
161	20241223	175600	271722045	1943	1943	1943	1943	0
162	20241223	175500	271722045	1943	1943	1943	1943	0
163	20241223	175400	271722045	1943	1943	1943	1943	0
164	20241223	175300	271722045	1943	1943	1943	1943	0
165	20241223	175200	271722045	1943	1943	1943	1943	0
166	20241223	175100	271722045	1943	1943	1943	1943	0
167	20241223	175000	271722045	1943	1943	1943	1943	0
168	20241223	174900	271722045	1943	1943	1943	1943	0
169	20241223	174800	271722045	1943	1943	1943	1943	0
170	20241223	174700	271722045	1943	1943	1943	1943	0
171	20241223	174600	271722045	1943	1943	1943	1943	0
172	20241223	174500	271722045	1943	1943	1943	1943	0
173	20241223	174400	271722045	1943	1943	1943	1943	0
174	20241223	174300	271722045	1943	1943	1943	1943	0
175	20241223	174200	271722045	1943	1943	1943	1943	0
176	20241223	174100	271722045	1943	1943	1943	1943	0
177	20241223	174000	271722045	1943	1943	1943	1943	0
178	20241223	173900	271722045	1943	1943	1943	1943	0
179	20241223	173800	271722045	1943	1943	1943	1943	0
180	20241223	173700	271722045	1943	1943	1943	1943	0
181	20241223	173600	271722045	1943	1943	1943	1943	0
182	20241223	173500	271722045	1943	1943	1943	1943	1487
183	20241223	173400	271722045	1943	1943	1943	1943	0
184	20241223	173300	271722045	1943	1943	1943	1943	0
185	20241223	173200	271722045	1943	1943	1943	1943	0
186	20241223	173100	271722045	1943	1943	1943	1943	0
187	20241223	173000	271722045	1943	1943	1943	1943	0
188	20241223	172900	271722045	1943	1943	1943	1943	0
189	20241223	172800	271722045	1943	1943	1943	1943	0
190	20241223	172700	271722045	1943	1943	1943	1943	0
191	20241223	172600	271722045	1943	1943	1943	1943	0
192	20241223	172500	271722045	1943	1943	1943	1943	0
193	20241223	172400	271722045	1943	1943	1943	1943	0
194	20241223	172300	271722045	1943	1943	1943	1943	0
195	20241223	172200	271722045	1943	1943	1943	1943	0
196	20241223	172100	271722045	1943	1943	1943	1943	0
197	20241223	172000	271722045	1943	1943	1943	1943	0
198	20241223	171900	271722045	1943	1943	1943	1943	0
199	20241223	171800	271722045	1943	1943	1943	1943	0
200	20241223	171700	271722045	1943	1943	1943	1943	0
201	20241223	171600	271722045	1943	1943	1943	1943	0
202	20241223	171500	271722045	1943	1943	1943	1943	0
203	20241223	171400	271722045	1943	1943	1943	1943	0
204	20241223	171300	271722045	1943	1943	1943	1943	0
205	20241223	171200	271722045	1943	1943	1943	1943	0
206	20241223	171100	271722045	1943	1943	1943	1943	0
207	20241223	171000	271722045	1943	1943	1943	1943	0
208	20241223	170900	271722045	1943	1943	1943	1943	0
209	20241223	170800	271722045	1943	1943	1943	1943	0
210	20241223	170700	271722045	1943	1943	1943	1943	0
211	20241223	170600	271722045	1943	1943	1943	1943	0
212	20241223	170500	271722045	1943	1943	1943	1943	1487
213	20241223	170400	271722045	1943	1943	1943	1943	0
214	20241223	170300	271722045	1943	1943	1943	1943	0
215	20241223	170200	271722045	1943	1943	1943	1943	0
216	20241223	170100	271722045	1943	1943	1943	1943	0
217	20241223	170000	271722045	1943	1943	1943	1943	0
218	20241223	165900	271722045	1943	1943	1943	1943	0
219	20241223	165800	271722045	1943	1943	1943	1943	0
220	20241223	165700	271722045	1943	1943	1943	1943	0
221	20241223	165600	271722045	1943	1943	1943	1943	0
222	20241223	165500	271722045	1943	1943	1943	1943	0
223	20241223	165400	271722045	1943	1943	1943	1943	0
224	20241223	165300	271722045	1943	1943	1943	1943	0
225	20241223	165200	271722045	1943	1943	1943	1943	0
226	20241223	165100	271722045	1943	1943	1943	1943	0
227	20241223	165000	271722045	1943	1943	1943	1943	0
228	20241223	164900	271722045	1943	1943	1943	1943	0
229	20241223	164800	271722045	1943	1943	1943	1943	0
230	20241223	164700	271722045	1943	1943	1943	1943	0
231	20241223	164600	271722045	1943	1943	1943	1943	0
232	20241223	164500	271722045	1943	1943	1943	1943	0
233	20241223	164400	271722045	1943	1943	1943	1943	0
234	20241223	164300	271722045	1943	1943	1943	1943	0
235	20241223	164200	271722045	1943	1943	1943	1943	0
236	20241223	164100	271722045	1943	1943	1943	1943	0
237	20241223	164000	271722045	1943	1943	1943	1943	0
238	20241223	163900	271722045	1943	1943	1943	1943	0
239	20241223	163800	271722045	1943	1943	1943	1943	0
240	20241223	163700	271722045	1943	1943	1943	1943	0
241	20241223	163600	271722045	1943	1943	1943	1943	0
242	20241223	163500	271722045	1943	1943	1943	1943	1487
243	20241223	163400	271722045	1943	1943	1943	1943	0
244	20241223	163300	271722045	1943	1943	1943	1943	0
245	20241223	163200	271722045	1943	1943	1943	1943	0
246	20241223	163100	271722045	1943	1943	1943	1943	0
247	20241223	163000	271722045	1943	1943	1943	1943	0
248	20241223	162900	271722045	1943	1943	1943	1943	0
249	20241223	162800	271722045	1943	1943	1943	1943	0
250	20241223	162700	271722045	1943	1943	1943	1943	0
251	20241223	162600	271722045	1943	1943	1943	1943	0
252	20241223	162500	271722045	1943	1943	1943	1943	0
253	20241223	162400	271722045	1943	1943	1943	1943	0
254	20241223	162300	271722045	1943	1943	1943	1943	0
255	20241223	162200	271722045	1943	1943	1943	1943	0
256	20241223	162100	271722045	1943	1943	1943	1943	0
257	20241223	162000	271722045	1943	1943	1943	1943	0
258	20241223	161900	271722045	1943	1943	1943	1943	0
259	20241223	161800	271722045	1943	1943	1943	1943	0
260	20241223	161700	271722045	1943	1943	1943	1943	0
261	20241223	161600	271722045	1943	1943	1943	1943	0
262	20241223	161500	271722045	1943	1943	1943	1943	0
263	20241223	161400	271722045	1943	1943	1943	1943	0
264	20241223	161300	271722045	1943	1943	1943	1943	0
265	20241223	161200	271722045	1943	1943	1943	1943	0
266	20241223	161100	271722045	1943	1943	1943	1943	0
267	20241223	161000	271722045	1943	1943	1943	1943	0
268	20241223	160900	271722045	1943	1943	1943	1943	0
269	20241223	160800	271722045	1943	1943	1943	1943	0
270	20241223	160700	271722045	1943	1943	1943	1943	0
271	20241223	160600	271722045	1943	1943	1943	1943	0
272	20241223	160500	271722045	1943	1943	1943	1943	1487
273	20241223	160400	271722045	1943	1943	1943	1943	0
274	20241223	160300	271722045	1943	1943	1943	1943	0
275	20241223	160200	271722045	1943	1943	1943	1943	0
276	20241223	160100	271722045	1943	1943	1943	1943	0
277	20241223	160000	271722045	1943	1943	1943	1943	0
278	20241223	155900	271722045	1943	1943	1943	1943	0
279	20241223	155800	271722045	1943	1943	1943	1943	0
280	20241223	155700	271722045	1943	1943	1943	1943	0
281	20241223	155600	271722045	1943	1943	1943	1943	0
282	20241223	155500	271722045	1943	1943	1943	1943	0
283	20241223	155400	271722045	1943	1943	1943	1943	0
284	20241223	155300	271722045	1943	1943	1943	1943	0
285	20241223	155200	271722045	1943	1943	1943	1943	0
286	20241223	155100	271722045	1943	1943	1943	1943	0
287	20241223	155000	271722045	1943	1943	1943	1943	0
288	20241223	154900	271722045	1943	1943	1943	1943	0
289	20241223	154800	271722045	1943	1943	1943	1943	0
290	20241223	154700	271722045	1943	1943	1943	1943	0
291	20241223	154600	271722045	1943	1943	1943	1943	0
292	20241223	154500	271722045	1943	1943	1943	1943	0
293	20241223	154400	271722045	1943	1943	1943	1943	0
294	20241223	154300	271722045	1943	1943	1943	1943	0
295	20241223	154200	271722045	1943	1943	1943	1943	0
296	20241223	154100	271722045	1943	1943	1943	1943	0
297	20241223	154000	271722045	1943	1943	1943	1943	0
298	20241223	153900	271722045	1943	1943	1943	1943	0
299	20241223	153800	271722045	1943	1943	1943	1943	0
300	20241223	153700	271722045	1943	1943	1943	1943	0
301	20241223	153600	271722045	1943	1943	1943	1943	0
302	20241223	153500	271722045	1943	1943	1943	1943	1487
303	20241223	153400	271722045	1943	1943	1943	1943	0
304	20241223	153300	271722045	1943	1943	1943	1943	0
305	20241223	153200	271722045	1943	1943	1943	1943	0
306	20241223	153100	271722045	1943	1943	1943	1943	0
307	20241223	153000	271722045	1943	1943	1943	1943	1487
308	20241223	152900	268832804	1949	1949	1949	1949	0
309	20241223	152800	268832804	1949	1949	1949	1949	0
310	20241223	152700	268832804	1949	1949	1949	1949	0
311	20241223	152600	268832804	1949	1949	1949	1949	0
312	20241223	152500	268832804	1949	1949	1949	1949	0
313	20241223	152400	268832804	1949	1949	1949	1949	0
314	20241223	152300	268832804	1949	1949	1949	1949	0
315	20241223	152200	268832804	1949	1949	1949	1949	0
316	20241223	152100	268832804	1949	1949	1949	1949	0
317	20241223	152000	268832804	1949	1949	1949	1949	0
318	20241223	151900	268832804	1949	1949	1949	1948	268
319	20241223	151800	268310502	1949	1949	1949	1949	74
320	20241223	151700	268166276	1949	1949	1949	1949	29
321	20241223	151600	268109755	1945	1945	1945	1945	649
322	20241223	151500	266847450	1945	1945	1945	1945	109
323	20241223	151400	266635445	1945	1942	1945	1942	480
324	20241223	151300	265702745	1943	1943	1943	1943	138
325	20241223	151200	265434611	1943	1944	1944	1943	1013
326	20241223	151100	263466240	1944	1944	1944	1944	100
327	20241223	151000	263271840	1944	1944	1944	1944	55
328	20241223	150900	263164920	1944	1944	1944	1944	58
329	20241223	150800	263052168	1944	1944	1944	1944	253
330	20241223	150700	262560336	1943	1943	1943	1943	0
331	20241223	150600	262560336	1943	1942	1943	1942	726
332	20241223	150500	261150130	1942	1943	1943	1942	351
333	20241223	150400	260468342	1943	1943	1943	1943	1
334	20241223	150300	260466399	1943	1943	1943	1943	0
335	20241223	150200	260466399	1943	1942	1943	1941	531
336	20241223	150100	259435225	1941	1941	1941	1941	0
337	20241223	150000	259435225	1941	1941	1941	1941	0
338	20241223	145900	259435225	1941	1941	1941	1941	0
339	20241223	145800	259435225	1941	1941	1941	1941	0
340	20241223	145700	259435225	1941	1941	1941	1941	0
341	20241223	145600	259435225	1941	1941	1941	1941	0
342	20241223	145500	259435225	1941	1941	1941	1941	189
343	20241223	145400	259068376	1941	1941	1941	1941	20
344	20241223	145300	259029556	1944	1944	1944	1944	2
345	20241223	145200	259025668	1944	1944	1944	1944	1
346	20241223	145100	259023724	1944	1944	1944	1944	7
347	20241223	145000	259010116	1944	1944	1944	1944	0
348	20241223	144900	259010116	1944	1944	1944	1944	13
349	20241223	144800	258984844	1944	1944	1944	1944	0
350	20241223	144700	258984844	1944	1944	1944	1944	0
351	20241223	144600	258984844	1944	1944	1944	1944	1
352	20241223	144500	258982900	1940	1943	1943	1940	2651
353	20241223	144400	253835317	1944	1944	1944	1944	106
354	20241223	144300	253629253	1944	1944	1944	1944	1
355	20241223	144200	253627309	1944	1944	1944	1944	41
356	20241223	144100	253547605	1944	1944	1944	1944	0
357	20241223	144000	253547605	1944	1944	1944	1944	0
358	20241223	143900	253547605	1944	1944	1944	1944	0
359	20241223	143800	253547605	1944	1944	1944	1944	0
360	20241223	143700	253547605	1944	1944	1944	1944	0
361	20241223	143600	253547605	1944	1944	1944	1944	690
362	20241223	143500	252206245	1944	1944	1944	1944	0
363	20241223	143400	252206245	1944	1944	1944	1944	1
364	20241223	143300	252204301	1943	1943	1943	1943	790
365	20241223	143200	250669331	1943	1943	1943	1943	0
366	20241223	143100	250669331	1943	1943	1943	1942	2011
367	20241223	143000	246763958	1943	1943	1943	1943	350
368	20241223	142900	246083908	1943	1943	1943	1943	0
369	20241223	142800	246083908	1943	1943	1943	1943	0
370	20241223	142700	246083908	1943	1943	1943	1943	149
371	20241223	142600	245794401	1944	1944	1944	1944	0
372	20241223	142500	245794401	1944	1944	1944	1944	0
373	20241223	142400	245794401	1944	1944	1944	1944	3
374	20241223	142300	245788569	1944	1944	1944	1944	0
375	20241223	142200	245788569	1944	1944	1944	1944	0
376	20241223	142100	245788569	1944	1944	1944	1944	1
377	20241223	142000	245786625	1942	1943	1943	1942	167
378	20241223	141900	245462306	1943	1943	1943	1943	0
379	20241223	141800	245462306	1943	1943	1943	1943	1
380	20241223	141700	245460363	1944	1944	1944	1944	0
381	20241223	141600	245460363	1944	1944	1944	1943	468
382	20241223	141500	244550906	1945	1945	1945	1945	0
383	20241223	141400	244550906	1945	1945	1945	1945	309
384	20241223	141300	243949901	1946	1946	1946	1946	0
385	20241223	141200	243949901	1946	1946	1946	1946	1
386	20241223	141100	243947955	1946	1946	1946	1946	0
387	20241223	141000	243947955	1946	1946	1946	1946	0
388	20241223	140900	243947955	1946	1946	1946	1946	1
389	20241223	140800	243946009	1946	1946	1946	1946	2
390	20241223	140700	243942117	1946	1946	1946	1946	1
391	20241223	140600	243940171	1945	1945	1945	1945	20
392	20241223	140500	243901271	1945	1945	1945	1945	130
393	20241223	140400	243648421	1946	1943	1946	1943	201
394	20241223	140300	243257875	1946	1946	1946	1946	0
395	20241223	140200	243257875	1946	1946	1946	1946	1
396	20241223	140100	243255929	1943	1943	1943	1943	0
397	20241223	140000	243255929	1943	1943	1943	1943	500
398	20241223	135900	242284429	1943	1943	1943	1943	1000
399	20241223	135800	240341429	1945	1945	1945	1945	50
400	20241223	135700	240244179	1946	1946	1946	1946	0
401	20241223	135600	240244179	1946	1944	1946	1943	5
402	20241223	135500	240234459	1945	1945	1945	1945	2
403	20241223	135400	240230569	1946	1946	1946	1946	2
404	20241223	135300	240226677	1946	1946	1946	1946	1
405	20241223	135200	240224731	1946	1943	1946	1943	986
406	20241223	135100	238308930	1946	1944	1946	1943	300
407	20241223	135000	237725878	1946	1946	1946	1946	0
408	20241223	134900	237725878	1946	1945	1946	1944	101
409	20241223	134800	237529531	1944	1944	1944	1944	66
410	20241223	134700	237401227	1944	1944	1944	1944	0
411	20241223	134600	237401227	1944	1945	1945	1944	1042
412	20241223	134500	235375279	1945	1945	1945	1945	0
413	20241223	134400	235375279	1945	1945	1945	1945	0
414	20241223	134300	235375279	1945	1945	1945	1945	13
415	20241223	134200	235349994	1945	1945	1945	1945	1
416	20241223	134100	235348049	1945	1945	1945	1945	24
417	20241223	134000	235301369	1946	1946	1946	1946	0
418	20241223	133900	235301369	1946	1946	1946	1946	0
419	20241223	133800	235301369	1946	1946	1946	1946	1
420	20241223	133700	235299423	1945	1945	1945	1945	4
421	20241223	133600	235291643	1945	1945	1945	1945	0
422	20241223	133500	235291643	1945	1945	1945	1945	6
423	20241223	133400	235279973	1943	1943	1943	1943	0
424	20241223	133300	235279973	1943	1943	1943	1943	944
425	20241223	133200	233445781	1943	1943	1943	1943	0
426	20241223	133100	233445781	1943	1943	1943	1943	0
427	20241223	133000	233445781	1943	1946	1946	1943	2157
428	20241223	132900	229250615	1945	1945	1945	1945	8
429	20241223	132800	229235055	1946	1946	1946	1946	0
430	20241223	132700	229235055	1946	1946	1946	1946	0
431	20241223	132600	229235055	1946	1946	1946	1943	189
432	20241223	132500	228867762	1946	1946	1946	1946	0
433	20241223	132400	228867762	1946	1946	1946	1946	0
434	20241223	132300	228867762	1946	1946	1946	1946	0
435	20241223	132200	228867762	1946	1946	1946	1946	17
436	20241223	132100	228834680	1946	1946	1946	1946	0
437	20241223	132000	228834680	1946	1946	1946	1946	1
438	20241223	131900	228832734	1949	1949	1949	1949	0
439	20241223	131800	228832734	1949	1949	1949	1949	0
440	20241223	131700	228832734	1949	1949	1949	1949	0
441	20241223	131600	228832734	1949	1949	1949	1949	0
442	20241223	131500	228832734	1949	1949	1949	1949	0
443	20241223	131400	228832734	1949	1949	1949	1949	1
444	20241223	131300	228830785	1949	1949	1949	1949	245
445	20241223	131200	228353280	1949	1949	1949	1949	0
446	20241223	131100	228353280	1949	1941	1949	1940	12400
447	20241223	131000	204283780	1942	1944	1944	1942	7600
448	20241223	130900	189521577	1944	1944	1944	1944	0
449	20241223	130800	189521577	1944	1944	1944	1944	0
450	20241223	130700	189521577	1944	1944	1944	1944	48
451	20241223	130600	189428265	1944	1944	1944	1944	70
452	20241223	130500	189292185	1943	1943	1943	1943	0
453	20241223	130400	189292185	1943	1955	1960	1942	11206
454	20241223	130300	167364266	1954	1954	1954	1954	200
455	20241223	130200	166973466	1954	1954	1954	1954	1370
456	20241223	130100	164296486	1953	1953	1953	1953	50
457	20241223	130000	164198836	1953	1944	1953	1944	2053
458	20241223	125900	160198620	1942	1944	1944	1942	1287
459	20241223	125800	157697509	1944	1945	1945	1944	818
460	20241223	125700	156106924	1948	1948	1948	1948	1
461	20241223	125600	156104976	1946	1948	1948	1946	24
462	20241223	125500	156058270	1947	1948	1948	1947	602
463	20241223	125400	154886052	1948	1948	1948	1948	0
464	20241223	125300	154886052	1948	1948	1948	1948	5
465	20241223	125200	154876312	1949	1949	1949	1949	0
466	20241223	125100	154876312	1949	1949	1949	1949	0
467	20241223	125000	154876312	1949	1945	1949	1945	101
468	20241223	124900	154679863	1950	1950	1950	1950	1
469	20241223	124800	154677913	1945	1945	1945	1945	0
470	20241223	124700	154677913	1945	1945	1945	1945	4114
471	20241223	124600	146676183	1945	1950	1950	1945	360
472	20241223	124500	145975976	1950	1950	1950	1950	50
473	20241223	124400	145878476	1950	1950	1950	1950	100
474	20241223	124300	145683476	1950	1950	1950	1950	200
475	20241223	124200	145293476	1950	1950	1950	1950	0
476	20241223	124100	145293476	1950	1950	1950	1950	0
477	20241223	124000	145293476	1950	1950	1950	1950	0
478	20241223	123900	145293476	1950	1950	1950	1950	0
479	20241223	123800	145293476	1950	1950	1950	1950	0
480	20241223	123700	145293476	1950	1950	1950	1950	0
481	20241223	123600	145293476	1950	1950	1950	1944	773
482	20241223	123500	143790734	1950	1950	1950	1950	0
483	20241223	123400	143790734	1950	1950	1950	1950	5
484	20241223	123300	143780984	1950	1950	1950	1950	1
485	20241223	123200	143779034	1954	1954	1954	1954	0
486	20241223	123100	143779034	1954	1954	1954	1954	0
487	20241223	123000	143779034	1954	1954	1954	1954	0
488	20241223	122900	143779034	1954	1954	1954	1954	0
489	20241223	122800	143779034	1954	1954	1954	1954	0
490	20241223	122700	143779034	1954	1954	1954	1954	1
491	20241223	122600	143777080	1943	1943	1943	1943	0
492	20241223	122500	143777080	1943	1949	1949	1943	1322
493	20241223	122400	141207309	1957	1957	1957	1957	0
494	20241223	122300	141207309	1957	1957	1957	1957	0
495	20241223	122200	141207309	1957	1957	1957	1957	0
496	20241223	122100	141207309	1957	1957	1957	1957	0
497	20241223	122000	141207309	1957	1957	1957	1957	0
498	20241223	121900	141207309	1957	1957	1957	1957	0
499	20241223	121800	141207309	1957	1957	1957	1957	10
500	20241223	121700	141187739	1957	1957	1957	1957	0
501	20241223	121600	141187739	1957	1957	1957	1957	10
502	20241223	121500	141168169	1957	1957	1957	1957	0
503	20241223	121400	141168169	1957	1952	1957	1946	1232
504	20241223	121300	138763648	1952	1952	1952	1952	0
505	20241223	121200	138763648	1952	1952	1952	1952	118
506	20241223	121100	138533312	1952	1952	1952	1952	10
507	20241223	121000	138513792	1952	1952	1952	1952	0
508	20241223	120900	138513792	1952	1952	1952	1952	0
509	20241223	120800	138513792	1952	1952	1952	1952	3
510	20241223	120700	138507936	1952	1952	1952	1952	0
511	20241223	120600	138507936	1952	1952	1952	1952	10
512	20241223	120500	138488416	1952	1952	1952	1952	0
513	20241223	120400	138488416	1952	1952	1952	1952	0
514	20241223	120300	138488416	1952	1952	1952	1952	0
515	20241223	120200	138488416	1952	1952	1952	1952	5
516	20241223	120100	138478656	1952	1952	1952	1952	0
517	20241223	120000	138478656	1952	1952	1952	1952	3
518	20241223	115900	138472800	1952	1952	1952	1952	0
519	20241223	115800	138472800	1952	1952	1952	1952	0
520	20241223	115700	138472800	1952	1950	1953	1950	191
521	20241223	115600	138099846	1950	1950	1950	1950	664
522	20241223	115500	136805046	1944	1944	1944	1944	0
523	20241223	115400	136805046	1944	1944	1944	1944	0
524	20241223	115300	136805046	1944	1946	1946	1944	400
525	20241223	115200	136027031	1950	1950	1950	1950	0
526	20241223	115100	136027031	1950	1950	1950	1950	10
527	20241223	115000	136007531	1947	1947	1947	1947	0
528	20241223	114900	136007531	1947	1947	1947	1947	0
529	20241223	114800	136007531	1947	1947	1947	1947	0
530	20241223	114700	136007531	1947	1947	1947	1947	200
531	20241223	114600	135618131	1950	1950	1950	1950	0
532	20241223	114500	135618131	1950	1950	1950	1950	0
533	20241223	114400	135618131	1950	1950	1950	1950	0
534	20241223	114300	135618131	1950	1950	1950	1950	0
535	20241223	114200	135618131	1950	1950	1950	1950	0
536	20241223	114100	135618131	1950	1950	1950	1950	0
537	20241223	114000	135618131	1950	1950	1950	1950	46
538	20241223	113900	135528431	1943	1943	1943	1943	0
539	20241223	113800	135528431	1943	1943	1943	1943	61
540	20241223	113700	135409908	1944	1944	1944	1944	0
541	20241223	113600	135409908	1944	1944	1944	1944	0
542	20241223	113500	135409908	1944	1946	1946	1944	2158
543	20241223	113400	131210729	1946	1946	1946	1946	0
544	20241223	113300	131210729	1946	1946	1946	1946	9
545	20241223	113200	131193215	1950	1950	1950	1950	50
546	20241223	113100	131095715	1945	1945	1945	1945	30
547	20241223	113000	131037365	1945	1945	1945	1945	117
548	20241223	112900	130809800	1950	1950	1950	1950	0
549	20241223	112800	130809800	1950	1950	1950	1950	0
550	20241223	112700	130809800	1950	1948	1950	1944	1029
551	20241223	112600	128806911	1950	1950	1950	1950	2
552	20241223	112500	128803011	1948	1950	1950	1948	4933
553	20241223	112400	119185659	1950	1955	1955	1950	16865
554	20241223	112300	86248339	1956	1958	1958	1956	33
555	20241223	112200	86183737	1958	1958	1958	1958	0
556	20241223	112100	86183737	1958	1958	1958	1958	0
557	20241223	112000	86183737	1958	1958	1958	1958	0
558	20241223	111900	86183737	1958	1958	1958	1958	0
559	20241223	111800	86183737	1958	1958	1958	1958	0
560	20241223	111700	86183737	1958	1958	1958	1958	0
561	20241223	111600	86183737	1958	1958	1958	1958	0
562	20241223	111500	86183737	1958	1958	1958	1958	5
563	20241223	111400	86173947	1958	1958	1958	1958	5
564	20241223	111300	86164157	1955	1955	1955	1955	0
565	20241223	111200	86164157	1955	1955	1955	1955	500
566	20241223	111100	85186657	1958	1958	1958	1958	0
567	20241223	111000	85186657	1958	1958	1958	1958	0
568	20241223	110900	85186657	1958	1958	1958	1958	0
569	20241223	110800	85186657	1958	1958	1958	1958	0
570	20241223	110700	85186657	1958	1958	1958	1958	0
571	20241223	110600	85186657	1958	1958	1958	1958	0
572	20241223	110500	85186657	1958	1958	1958	1958	0
573	20241223	110400	85186657	1958	1958	1958	1958	0
574	20241223	110300	85186657	1958	1955	1958	1955	113
575	20241223	110200	84965739	1959	1959	1959	1959	0
576	20241223	110100	84965739	1959	1959	1959	1959	0
577	20241223	110000	84965739	1959	1959	1959	1959	0
578	20241223	105900	84965739	1959	1959	1959	1959	1
579	20241223	105800	84963780	1958	1958	1958	1958	0
580	20241223	105700	84963780	1958	1958	1958	1958	0
581	20241223	105600	84963780	1958	1958	1959	1958	1444
582	20241223	105500	82135878	1958	1958	1958	1958	0
583	20241223	105400	82135878	1958	1958	1958	1958	0
584	20241223	105300	82135878	1958	1958	1958	1958	0
585	20241223	105200	82135878	1958	1958	1958	1958	793
586	20241223	105100	80583184	1958	1958	1958	1958	1188
587	20241223	105000	78257080	1958	1958	1958	1958	2000
588	20241223	104900	74341080	1958	1954	1958	1954	1501
589	20241223	104800	71402126	1958	1958	1958	1958	0
590	20241223	104700	71402126	1958	1958	1958	1958	1
591	20241223	104600	71400168	1954	1957	1958	1954	236
592	20241223	104500	70938618	1958	1958	1958	1958	0
593	20241223	104400	70938618	1958	1958	1958	1958	0
594	20241223	104300	70938618	1958	1958	1958	1958	223
595	20241223	104200	70501984	1958	1958	1958	1958	0
596	20241223	104100	70501984	1958	1958	1958	1958	8
597	20241223	104000	70486320	1960	1960	1960	1960	0
598	20241223	103900	70486320	1960	1958	1960	1958	1653
599	20241223	103800	67248851	1958	1958	1958	1958	1
600	20241223	103700	67246893	1958	1958	1958	1958	200
601	20241223	103600	66855293	1958	1958	1958	1958	0
602	20241223	103500	66855293	1958	1958	1958	1958	1025
603	20241223	103400	64848343	1954	1954	1954	1954	1
604	20241223	103300	64846389	1953	1953	1953	1953	90
605	20241223	103200	64670619	1953	1955	1955	1953	1020
606	20241223	103100	62678099	1959	1959	1959	1959	9
607	20241223	103000	62660468	1957	1957	1957	1957	0
608	20241223	102900	62660468	1957	1957	1959	1957	151
609	20241223	102800	62364861	1959	1959	1959	1959	0
610	20241223	102700	62364861	1959	1959	1959	1959	0
611	20241223	102600	62364861	1959	1959	1959	1959	0
612	20241223	102500	62364861	1959	1954	1959	1954	365
613	20241223	102400	61651646	1954	1954	1954	1954	1024
614	20241223	102300	59650750	1954	1954	1954	1954	0
615	20241223	102200	59650750	1954	1954	1954	1954	26
616	20241223	102100	59599946	1954	1954	1954	1954	0
617	20241223	102000	59599946	1954	1954	1954	1954	446
618	20241223	101900	58728462	1954	1954	1954	1954	140
619	20241223	101800	58454902	1954	1954	1954	1954	1000
620	20241223	101700	56500902	1954	1959	1959	1954	1702
621	20241223	101600	53174615	1959	1958	1959	1958	427
622	20241223	101500	52338128	1959	1959	1959	1959	0
623	20241223	101400	52338128	1959	1959	1959	1959	0
624	20241223	101300	52338128	1959	1960	1960	1959	3
625	20241223	101200	52332250	1959	1959	1959	1959	0
626	20241223	101100	52332250	1959	1959	1959	1959	2000
627	20241223	101000	48414250	1959	1959	1959	1959	0
628	20241223	100900	48414250	1959	1959	1959	1959	100
629	20241223	100800	48218350	1959	1954	1959	1954	2
630	20241223	100700	48214437	1960	1962	1962	1960	3003
631	20241223	100600	42328551	1962	1962	1962	1962	0
632	20241223	100500	42328551	1962	1962	1962	1962	0
633	20241223	100400	42328551	1962	1962	1962	1962	0
634	20241223	100300	42328551	1962	1962	1962	1962	0
635	20241223	100200	42328551	1962	1952	1962	1952	3037
636	20241223	100100	36399993	1952	1952	1952	1952	0
637	20241223	100000	36399993	1952	1952	1952	1952	0
638	20241223	095900	36399993	1952	1952	1952	1952	0
639	20241223	095800	36399993	1952	1952	1952	1952	0
640	20241223	095700	36399993	1952	1953	1953	1952	2000
641	20241223	095600	32495970	1961	1961	1961	1961	0
642	20241223	095500	32495970	1961	1961	1961	1961	1
643	20241223	095400	32494009	1961	1961	1961	1961	10
644	20241223	095300	32474399	1961	1961	1961	1961	1
645	20241223	095200	32472438	1952	1952	1952	1952	0
646	20241223	095100	32472438	1952	1958	1958	1952	54
647	20241223	095000	32366786	1961	1961	1961	1961	30
648	20241223	094900	32307956	1961	1961	1961	1958	12
649	20241223	094800	32284454	1961	1961	1961	1961	17
650	20241223	094700	32251117	1961	1961	1961	1961	13
651	20241223	094600	32225624	1961	1958	1961	1958	55
652	20241223	094500	32117931	1952	1954	1954	1952	1000
653	20241223	094400	30165081	1958	1958	1958	1958	1
654	20241223	094300	30163123	1954	1954	1954	1954	4
655	20241223	094200	30155307	1958	1958	1958	1958	0
656	20241223	094100	30155307	1958	1958	1958	1958	1
657	20241223	094000	30153349	1952	1952	1952	1952	0
658	20241223	093900	30153349	1952	1952	1952	1952	0
659	20241223	093800	30153349	1952	1957	1958	1952	110
660	20241223	093700	29938215	1957	1957	1957	1957	30
661	20241223	093600	29879505	1955	1955	1955	1955	99
662	20241223	093500	29685960	1955	1955	1955	1955	1
663	20241223	093400	29684005	1955	1955	1955	1955	1000
664	20241223	093300	27729005	1959	1959	1959	1959	0
665	20241223	093200	27729005	1959	1951	1959	1950	299
666	20241223	093100	27145642	1951	1952	1952	1951	2420
667	20241223	093000	22422191	1959	1959	1959	1959	11
668	20241223	092900	22400642	1951	1951	1951	1951	0
669	20241223	092800	22400642	1951	1951	1951	1951	20
670	20241223	092700	22361622	1950	1950	1950	1950	0
671	20241223	092600	22361622	1950	1950	1950	1950	0
672	20241223	092500	22361622	1950	1950	1950	1950	0
673	20241223	092400	22361622	1950	1950	1950	1950	209
674	20241223	092300	21954072	1950	1950	1950	1950	1200
675	20241223	092200	19614072	1950	1950	1950	1950	273
676	20241223	092100	19081722	1941	1950	1950	1941	58
677	20241223	092000	18969072	1950	1960	1960	1950	319
678	20241223	091900	18346022	1962	1962	1962	1950	1023
679	20241223	091800	16348208	1960	1960	1960	1960	0
680	20241223	091700	16348208	1960	1960	1960	1960	12
681	20241223	091600	16324688	1963	1963	1963	1963	127
682	20241223	091500	16075387	1953	1953	1953	1953	2
683	20241223	091400	16071481	1954	1954	1954	1954	0
684	20241223	091300	16071481	1954	1954	1954	1954	1032
685	20241223	091200	14054953	1968	1968	1968	1968	0
686	20241223	091100	14054953	1968	1968	1968	1968	0
687	20241223	091000	14054953	1968	1968	1968	1968	96
688	20241223	090900	13866025	1968	1969	1969	1968	5
689	20241223	090800	13856184	1953	1953	1953	1953	0
690	20241223	090700	13856184	1953	1953	1953	1953	1060
691	20241223	090600	11786004	1953	1953	1953	1953	500
692	20241223	090500	10809504	1953	1969	1969	1953	265
693	20241223	090400	10290919	1953	1953	1953	1953	25
694	20241223	090300	10242094	1968	1968	1968	1968	300
695	20241223	090200	9651694	1968	1967	1968	1967	1892
696	20241223	090100	5928239	1968	1966	1968	1966	118
697	20241223	090000	5696020	1968	1925	1969	1925	2954