KissMeData/175250/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	203300	161756772	1936	1936	1936	1936	2537
3	20241224	203200	161756772	1936	1936	1936	1936	0
4	20241224	203100	161756772	1936	1936	1936	1936	0
5	20241224	203000	161756772	1936	1936	1936	1936	0
6	20241224	202900	161756772	1936	1936	1936	1936	0
7	20241224	202800	161756772	1936	1936	1936	1936	0
8	20241224	202700	161756772	1936	1936	1936	1936	0
9	20241224	202600	161756772	1936	1936	1936	1936	0
10	20241224	202500	161756772	1936	1936	1936	1936	0
11	20241224	202400	161756772	1936	1936	1936	1936	0
12	20241224	202300	161756772	1936	1936	1936	1936	0
13	20241224	202200	161756772	1936	1936	1936	1936	0
14	20241224	202100	161756772	1936	1936	1936	1936	0
15	20241224	202000	161756772	1936	1936	1936	1936	0
16	20241224	201900	161756772	1936	1936	1936	1936	0
17	20241224	201800	161756772	1936	1936	1936	1936	0
18	20241224	201700	161756772	1936	1936	1936	1936	0
19	20241224	201600	161756772	1936	1936	1936	1936	0
20	20241224	201500	161756772	1936	1936	1936	1936	0
21	20241224	201400	161756772	1936	1936	1936	1936	0
22	20241224	201300	161756772	1936	1936	1936	1936	0
23	20241224	201200	161756772	1936	1936	1936	1936	0
24	20241224	201100	161756772	1936	1936	1936	1936	0
25	20241224	201000	161756772	1936	1936	1936	1936	0
26	20241224	200900	161756772	1936	1936	1936	1936	0
27	20241224	200800	161756772	1936	1936	1936	1936	0
28	20241224	200700	161756772	1936	1936	1936	1936	0
29	20241224	200600	161756772	1936	1936	1936	1936	0
30	20241224	200500	161756772	1936	1936	1936	1936	0
31	20241224	200400	161756772	1936	1936	1936	1936	0
32	20241224	200300	161756772	1936	1936	1936	1936	2537
33	20241224	200200	161756772	1936	1936	1936	1936	0
34	20241224	200100	161756772	1936	1936	1936	1936	0
35	20241224	200000	161756772	1936	1936	1936	1936	0
36	20241224	195900	161756772	1936	1936	1936	1936	0
37	20241224	195800	161756772	1936	1936	1936	1936	0
38	20241224	195700	161756772	1936	1936	1936	1936	0
39	20241224	195600	161756772	1936	1936	1936	1936	0
40	20241224	195500	161756772	1936	1936	1936	1936	0
41	20241224	195400	161756772	1936	1936	1936	1936	0
42	20241224	195300	161756772	1936	1936	1936	1936	0
43	20241224	195200	161756772	1936	1936	1936	1936	0
44	20241224	195100	161756772	1936	1936	1936	1936	0
45	20241224	195000	161756772	1936	1936	1936	1936	0
46	20241224	194900	161756772	1936	1936	1936	1936	0
47	20241224	194800	161756772	1936	1936	1936	1936	0
48	20241224	194700	161756772	1936	1936	1936	1936	0
49	20241224	194600	161756772	1936	1936	1936	1936	0
50	20241224	194500	161756772	1936	1936	1936	1936	0
51	20241224	194400	161756772	1936	1936	1936	1936	0
52	20241224	194300	161756772	1936	1936	1936	1936	0
53	20241224	194200	161756772	1936	1936	1936	1936	0
54	20241224	194100	161756772	1936	1936	1936	1936	0
55	20241224	194000	161756772	1936	1936	1936	1936	0
56	20241224	193900	161756772	1936	1936	1936	1936	0
57	20241224	193800	161756772	1936	1936	1936	1936	0
58	20241224	193700	161756772	1936	1936	1936	1936	0
59	20241224	193600	161756772	1936	1936	1936	1936	0
60	20241224	193500	161756772	1936	1936	1936	1936	0
61	20241224	193400	161756772	1936	1936	1936	1936	0
62	20241224	193300	161756772	1936	1936	1936	1936	2537
63	20241224	193200	161756772	1936	1936	1936	1936	0
64	20241224	193100	161756772	1936	1936	1936	1936	0
65	20241224	193000	161756772	1936	1936	1936	1936	0
66	20241224	192900	161756772	1936	1936	1936	1936	0
67	20241224	192800	161756772	1936	1936	1936	1936	0
68	20241224	192700	161756772	1936	1936	1936	1936	0
69	20241224	192600	161756772	1936	1936	1936	1936	0
70	20241224	192500	161756772	1936	1936	1936	1936	0
71	20241224	192400	161756772	1936	1936	1936	1936	0
72	20241224	192300	161756772	1936	1936	1936	1936	0
73	20241224	192200	161756772	1936	1936	1936	1936	0
74	20241224	192100	161756772	1936	1936	1936	1936	0
75	20241224	192000	161756772	1936	1936	1936	1936	0
76	20241224	191900	161756772	1936	1936	1936	1936	0
77	20241224	191800	161756772	1936	1936	1936	1936	0
78	20241224	191700	161756772	1936	1936	1936	1936	0
79	20241224	191600	161756772	1936	1936	1936	1936	0
80	20241224	191500	161756772	1936	1936	1936	1936	0
81	20241224	191400	161756772	1936	1936	1936	1936	0
82	20241224	191300	161756772	1936	1936	1936	1936	0
83	20241224	191200	161756772	1936	1936	1936	1936	0
84	20241224	191100	161756772	1936	1936	1936	1936	0
85	20241224	191000	161756772	1936	1936	1936	1936	0
86	20241224	190900	161756772	1936	1936	1936	1936	0
87	20241224	190800	161756772	1936	1936	1936	1936	0
88	20241224	190700	161756772	1936	1936	1936	1936	0
89	20241224	190600	161756772	1936	1936	1936	1936	0
90	20241224	190500	161756772	1936	1936	1936	1936	0
91	20241224	190400	161756772	1936	1936	1936	1936	0
92	20241224	190300	161756772	1936	1936	1936	1936	2537
93	20241224	190200	161756772	1936	1936	1936	1936	0
94	20241224	190100	161756772	1936	1936	1936	1936	0
95	20241224	190000	161756772	1936	1936	1936	1936	0
96	20241224	185900	161756772	1936	1936	1936	1936	0
97	20241224	185800	161756772	1936	1936	1936	1936	0
98	20241224	185700	161756772	1936	1936	1936	1936	0
99	20241224	185600	161756772	1936	1936	1936	1936	0
100	20241224	185500	161756772	1936	1936	1936	1936	0
101	20241224	185400	161756772	1936	1936	1936	1936	0
102	20241224	185300	161756772	1936	1936	1936	1936	0
103	20241224	185200	161756772	1936	1936	1936	1936	0
104	20241224	185100	161756772	1936	1936	1936	1936	0
105	20241224	185000	161756772	1936	1936	1936	1936	0
106	20241224	184900	161756772	1936	1936	1936	1936	0
107	20241224	184800	161756772	1936	1936	1936	1936	0
108	20241224	184700	161756772	1936	1936	1936	1936	0
109	20241224	184600	161756772	1936	1936	1936	1936	0
110	20241224	184500	161756772	1936	1936	1936	1936	0
111	20241224	184400	161756772	1936	1936	1936	1936	0
112	20241224	184300	161756772	1936	1936	1936	1936	0
113	20241224	184200	161756772	1936	1936	1936	1936	0
114	20241224	184100	161756772	1936	1936	1936	1936	0
115	20241224	184000	161756772	1936	1936	1936	1936	0
116	20241224	183900	161756772	1936	1936	1936	1936	0
117	20241224	183800	161756772	1936	1936	1936	1936	0
118	20241224	183700	161756772	1936	1936	1936	1936	0
119	20241224	183600	161756772	1936	1936	1936	1936	0
120	20241224	183500	161756772	1936	1936	1936	1936	0
121	20241224	183400	161756772	1936	1936	1936	1936	0
122	20241224	183300	161756772	1936	1936	1936	1936	2537
123	20241224	183200	161756772	1936	1936	1936	1936	0
124	20241224	183100	161756772	1936	1936	1936	1936	0
125	20241224	183000	161756772	1936	1936	1936	1936	0
126	20241224	182900	161756772	1936	1936	1936	1936	0
127	20241224	182800	161756772	1936	1936	1936	1936	0
128	20241224	182700	161756772	1936	1936	1936	1936	0
129	20241224	182600	161756772	1936	1936	1936	1936	0
130	20241224	182500	161756772	1936	1936	1936	1936	0
131	20241224	182400	161756772	1936	1936	1936	1936	0
132	20241224	182300	161756772	1936	1936	1936	1936	0
133	20241224	182200	161756772	1936	1936	1936	1936	0
134	20241224	182100	161756772	1936	1936	1936	1936	0
135	20241224	182000	161756772	1936	1936	1936	1936	0
136	20241224	181900	161756772	1936	1936	1936	1936	0
137	20241224	181800	161756772	1936	1936	1936	1936	0
138	20241224	181700	161756772	1936	1936	1936	1936	0
139	20241224	181600	161756772	1936	1936	1936	1936	0
140	20241224	181500	161756772	1936	1936	1936	1936	0
141	20241224	181400	161756772	1936	1936	1936	1936	0
142	20241224	181300	161756772	1936	1936	1936	1936	0
143	20241224	181200	161756772	1936	1936	1936	1936	0
144	20241224	181100	161756772	1936	1936	1936	1936	0
145	20241224	181000	161756772	1936	1936	1936	1936	0
146	20241224	180900	161756772	1936	1936	1936	1936	0
147	20241224	180800	161756772	1936	1936	1936	1936	0
148	20241224	180700	161756772	1936	1936	1936	1936	0
149	20241224	180600	161756772	1936	1936	1936	1936	0
150	20241224	180500	161756772	1936	1936	1936	1936	0
151	20241224	180400	161756772	1936	1936	1936	1936	0
152	20241224	180300	161756772	1936	1936	1936	1936	2537
153	20241224	180200	161756772	1936	1936	1936	1936	0
154	20241224	180100	161756772	1936	1936	1936	1936	0
155	20241224	180000	161756772	1936	1936	1936	1936	0
156	20241224	175900	161756772	1936	1936	1936	1936	0
157	20241224	175800	161756772	1936	1936	1936	1936	0
158	20241224	175700	161756772	1936	1936	1936	1936	0
159	20241224	175600	161756772	1936	1936	1936	1936	0
160	20241224	175500	161756772	1936	1936	1936	1936	0
161	20241224	175400	161756772	1936	1936	1936	1936	0
162	20241224	175300	161756772	1936	1936	1936	1936	0
163	20241224	175200	161756772	1936	1936	1936	1936	0
164	20241224	175100	161756772	1936	1936	1936	1936	0
165	20241224	175000	161756772	1936	1936	1936	1936	0
166	20241224	174900	161756772	1936	1936	1936	1936	0
167	20241224	174800	161756772	1936	1936	1936	1936	0
168	20241224	174700	161756772	1936	1936	1936	1936	0
169	20241224	174600	161756772	1936	1936	1936	1936	0
170	20241224	174500	161756772	1936	1936	1936	1936	0
171	20241224	174400	161756772	1936	1936	1936	1936	0
172	20241224	174300	161756772	1936	1936	1936	1936	0
173	20241224	174200	161756772	1936	1936	1936	1936	0
174	20241224	174100	161756772	1936	1936	1936	1936	0
175	20241224	174000	161756772	1936	1936	1936	1936	0
176	20241224	173900	161756772	1936	1936	1936	1936	0
177	20241224	173800	161756772	1936	1936	1936	1936	0
178	20241224	173700	161756772	1936	1936	1936	1936	0
179	20241224	173600	161756772	1936	1936	1936	1936	0
180	20241224	173500	161756772	1936	1936	1936	1936	0
181	20241224	173400	161756772	1936	1936	1936	1936	0
182	20241224	173300	161756772	1936	1936	1936	1936	2537
183	20241224	173200	161756772	1936	1936	1936	1936	0
184	20241224	173100	161756772	1936	1936	1936	1936	0
185	20241224	173000	161756772	1936	1936	1936	1936	0
186	20241224	172900	161756772	1936	1936	1936	1936	0
187	20241224	172800	161756772	1936	1936	1936	1936	0
188	20241224	172700	161756772	1936	1936	1936	1936	0
189	20241224	172600	161756772	1936	1936	1936	1936	0
190	20241224	172500	161756772	1936	1936	1936	1936	0
191	20241224	172400	161756772	1936	1936	1936	1936	0
192	20241224	172300	161756772	1936	1936	1936	1936	0
193	20241224	172200	161756772	1936	1936	1936	1936	0
194	20241224	172100	161756772	1936	1936	1936	1936	0
195	20241224	172000	161756772	1936	1936	1936	1936	0
196	20241224	171900	161756772	1936	1936	1936	1936	0
197	20241224	171800	161756772	1936	1936	1936	1936	0
198	20241224	171700	161756772	1936	1936	1936	1936	0
199	20241224	171600	161756772	1936	1936	1936	1936	0
200	20241224	171500	161756772	1936	1936	1936	1936	0
201	20241224	171400	161756772	1936	1936	1936	1936	0
202	20241224	171300	161756772	1936	1936	1936	1936	0
203	20241224	171200	161756772	1936	1936	1936	1936	0
204	20241224	171100	161756772	1936	1936	1936	1936	0
205	20241224	171000	161756772	1936	1936	1936	1936	0
206	20241224	170900	161756772	1936	1936	1936	1936	0
207	20241224	170800	161756772	1936	1936	1936	1936	0
208	20241224	170700	161756772	1936	1936	1936	1936	0
209	20241224	170600	161756772	1936	1936	1936	1936	0
210	20241224	170500	161756772	1936	1936	1936	1936	0
211	20241224	170400	161756772	1936	1936	1936	1936	0
212	20241224	170300	161756772	1936	1936	1936	1936	2537
213	20241224	170200	161756772	1936	1936	1936	1936	0
214	20241224	170100	161756772	1936	1936	1936	1936	0
215	20241224	170000	161756772	1936	1936	1936	1936	0
216	20241224	165900	161756772	1936	1936	1936	1936	0
217	20241224	165800	161756772	1936	1936	1936	1936	0
218	20241224	165700	161756772	1936	1936	1936	1936	0
219	20241224	165600	161756772	1936	1936	1936	1936	0
220	20241224	165500	161756772	1936	1936	1936	1936	0
221	20241224	165400	161756772	1936	1936	1936	1936	0
222	20241224	165300	161756772	1936	1936	1936	1936	0
223	20241224	165200	161756772	1936	1936	1936	1936	0
224	20241224	165100	161756772	1936	1936	1936	1936	0
225	20241224	165000	161756772	1936	1936	1936	1936	0
226	20241224	164900	161756772	1936	1936	1936	1936	0
227	20241224	164800	161756772	1936	1936	1936	1936	0
228	20241224	164700	161756772	1936	1936	1936	1936	0
229	20241224	164600	161756772	1936	1936	1936	1936	0
230	20241224	164500	161756772	1936	1936	1936	1936	0
231	20241224	164400	161756772	1936	1936	1936	1936	0
232	20241224	164300	161756772	1936	1936	1936	1936	0
233	20241224	164200	161756772	1936	1936	1936	1936	0
234	20241224	164100	161756772	1936	1936	1936	1936	0
235	20241224	164000	161756772	1936	1936	1936	1936	0
236	20241224	163900	161756772	1936	1936	1936	1936	0
237	20241224	163800	161756772	1936	1936	1936	1936	0
238	20241224	163700	161756772	1936	1936	1936	1936	0
239	20241224	163600	161756772	1936	1936	1936	1936	0
240	20241224	163500	161756772	1936	1936	1936	1936	0
241	20241224	163400	161756772	1936	1936	1936	1936	0
242	20241224	163300	161756772	1936	1936	1936	1936	2537
243	20241224	163200	161756772	1936	1936	1936	1936	0
244	20241224	163100	161756772	1936	1936	1936	1936	0
245	20241224	163000	161756772	1936	1936	1936	1936	0
246	20241224	162900	161756772	1936	1936	1936	1936	0
247	20241224	162800	161756772	1936	1936	1936	1936	0
248	20241224	162700	161756772	1936	1936	1936	1936	0
249	20241224	162600	161756772	1936	1936	1936	1936	0
250	20241224	162500	161756772	1936	1936	1936	1936	0
251	20241224	162400	161756772	1936	1936	1936	1936	0
252	20241224	162300	161756772	1936	1936	1936	1936	0
253	20241224	162200	161756772	1936	1936	1936	1936	0
254	20241224	162100	161756772	1936	1936	1936	1936	0
255	20241224	162000	161756772	1936	1936	1936	1936	0
256	20241224	161900	161756772	1936	1936	1936	1936	0
257	20241224	161800	161756772	1936	1936	1936	1936	0
258	20241224	161700	161756772	1936	1936	1936	1936	0
259	20241224	161600	161756772	1936	1936	1936	1936	0
260	20241224	161500	161756772	1936	1936	1936	1936	0
261	20241224	161400	161756772	1936	1936	1936	1936	0
262	20241224	161300	161756772	1936	1936	1936	1936	0
263	20241224	161200	161756772	1936	1936	1936	1936	0
264	20241224	161100	161756772	1936	1936	1936	1936	0
265	20241224	161000	161756772	1936	1936	1936	1936	0
266	20241224	160900	161756772	1936	1936	1936	1936	0
267	20241224	160800	161756772	1936	1936	1936	1936	0
268	20241224	160700	161756772	1936	1936	1936	1936	0
269	20241224	160600	161756772	1936	1936	1936	1936	0
270	20241224	160500	161756772	1936	1936	1936	1936	0
271	20241224	160400	161756772	1936	1936	1936	1936	0
272	20241224	160300	161756772	1936	1936	1936	1936	2537
273	20241224	160200	161756772	1936	1936	1936	1936	0
274	20241224	160100	161756772	1936	1936	1936	1936	0
275	20241224	160000	161756772	1936	1936	1936	1936	0
276	20241224	155900	161756772	1936	1936	1936	1936	0
277	20241224	155800	161756772	1936	1936	1936	1936	0
278	20241224	155700	161756772	1936	1936	1936	1936	0
279	20241224	155600	161756772	1936	1936	1936	1936	0
280	20241224	155500	161756772	1936	1936	1936	1936	0
281	20241224	155400	161756772	1936	1936	1936	1936	0
282	20241224	155300	161756772	1936	1936	1936	1936	0
283	20241224	155200	161756772	1936	1936	1936	1936	0
284	20241224	155100	161756772	1936	1936	1936	1936	0
285	20241224	155000	161756772	1936	1936	1936	1936	0
286	20241224	154900	161756772	1936	1936	1936	1936	0
287	20241224	154800	161756772	1936	1936	1936	1936	0
288	20241224	154700	161756772	1936	1936	1936	1936	0
289	20241224	154600	161756772	1936	1936	1936	1936	0
290	20241224	154500	161756772	1936	1936	1936	1936	0
291	20241224	154400	161756772	1936	1936	1936	1936	0
292	20241224	154300	161756772	1936	1936	1936	1936	0
293	20241224	154200	161756772	1936	1936	1936	1936	0
294	20241224	154100	161756772	1936	1936	1936	1936	0
295	20241224	154000	161756772	1936	1936	1936	1936	0
296	20241224	153900	161756772	1936	1936	1936	1936	0
297	20241224	153800	161756772	1936	1936	1936	1936	0
298	20241224	153700	161756772	1936	1936	1936	1936	0
299	20241224	153600	161756772	1936	1936	1936	1936	0
300	20241224	153500	161756772	1936	1936	1936	1936	0
301	20241224	153400	161756772	1936	1936	1936	1936	0
302	20241224	153300	161756772	1936	1936	1936	1936	2537
303	20241224	153200	161756772	1936	1936	1936	1936	0
304	20241224	153100	161756772	1936	1936	1936	1936	0
305	20241224	153000	161756772	1936	1936	1936	1936	2537
306	20241224	152900	156845140	1936	1936	1936	1936	0
307	20241224	152800	156845140	1936	1936	1936	1936	0
308	20241224	152700	156845140	1936	1936	1936	1936	0
309	20241224	152600	156845140	1936	1936	1936	1936	0
310	20241224	152500	156845140	1936	1936	1936	1936	0
311	20241224	152400	156845140	1936	1936	1936	1936	0
312	20241224	152300	156845140	1936	1936	1936	1936	0
313	20241224	152200	156845140	1936	1936	1936	1936	0
314	20241224	152100	156845140	1936	1936	1936	1936	0
315	20241224	152000	156845140	1936	1936	1936	1936	0
316	20241224	151900	156845140	1936	1935	1936	1935	685
317	20241224	151800	155519592	1935	1936	1936	1935	309
318	20241224	151700	154921519	1933	1933	1933	1933	322
319	20241224	151600	154299093	1933	1933	1933	1933	36
320	20241224	151500	154229505	1923	1923	1923	1923	0
321	20241224	151400	154229505	1923	1924	1924	1923	1169
322	20241224	151300	151980356	1925	1927	1927	1925	1000
323	20241224	151200	150054836	1927	1931	1931	1926	942
324	20241224	151100	148238302	1930	1930	1930	1930	0
325	20241224	151000	148238302	1930	1931	1931	1930	906
326	20241224	150900	146489646	1931	1930	1931	1930	312
327	20241224	150800	145887184	1931	1931	1931	1930	80
328	20241224	150700	145732722	1930	1930	1930	1930	0
329	20241224	150600	145732722	1930	1930	1930	1930	0
330	20241224	150500	145732722	1930	1930	1930	1930	0
331	20241224	150400	145732722	1930	1930	1930	1930	0
332	20241224	150300	145732722	1930	1930	1930	1930	236
333	20241224	150200	145277242	1930	1931	1931	1930	434
334	20241224	150100	144439614	1931	1931	1931	1930	1350
335	20241224	150000	141833249	1931	1931	1931	1931	0
336	20241224	145900	141833249	1931	1931	1931	1931	0
337	20241224	145800	141833249	1931	1935	1935	1931	628
338	20241224	145700	140619902	1935	1935	1935	1935	3
339	20241224	145600	140614097	1935	1935	1935	1935	6
340	20241224	145500	140602487	1935	1933	1935	1933	44
341	20241224	145400	140517355	1933	1933	1933	1933	196
342	20241224	145300	140138487	1932	1932	1932	1932	0
343	20241224	145200	140138487	1932	1932	1932	1932	0
344	20241224	145100	140138487	1932	1932	1932	1932	94
345	20241224	145000	139956879	1932	1932	1932	1932	0
346	20241224	144900	139956879	1932	1932	1932	1932	0
347	20241224	144800	139956879	1932	1932	1932	1932	0
348	20241224	144700	139956879	1932	1932	1932	1932	0
349	20241224	144600	139956879	1932	1932	1932	1932	25
350	20241224	144500	139908579	1932	1931	1932	1931	85
351	20241224	144400	139744360	1932	1932	1932	1932	7
352	20241224	144300	139730836	1932	1934	1934	1932	2
353	20241224	144200	139726970	1932	1932	1932	1932	0
354	20241224	144100	139726970	1932	1934	1934	1932	433
355	20241224	144000	138890148	1933	1933	1933	1933	0
356	20241224	143900	138890148	1933	1933	1933	1933	1
357	20241224	143800	138888215	1934	1934	1934	1934	0
358	20241224	143700	138888215	1934	1935	1935	1934	52
359	20241224	143600	138787597	1935	1935	1935	1935	1
360	20241224	143500	138785662	1934	1934	1934	1934	0
361	20241224	143400	138785662	1934	1934	1934	1934	6
362	20241224	143300	138774058	1936	1936	1936	1936	0
363	20241224	143200	138774058	1936	1936	1936	1936	0
364	20241224	143100	138774058	1936	1936	1936	1936	0
365	20241224	143000	138774058	1936	1933	1936	1933	2973
366	20241224	142900	133024389	1933	1933	1933	1933	1
367	20241224	142800	133022456	1932	1932	1932	1932	221
368	20241224	142700	132595484	1932	1932	1932	1932	50
369	20241224	142600	132498884	1932	1932	1932	1932	0
370	20241224	142500	132498884	1932	1932	1932	1932	1
371	20241224	142400	132496952	1932	1932	1932	1932	0
372	20241224	142300	132496952	1932	1932	1932	1932	0
373	20241224	142200	132496952	1932	1932	1932	1932	68
374	20241224	142100	132365576	1933	1933	1933	1933	0
375	20241224	142000	132365576	1933	1933	1933	1933	0
376	20241224	141900	132365576	1933	1936	1936	1933	3
377	20241224	141800	132359774	1931	1935	1935	1931	1300
378	20241224	141700	129847205	1936	1936	1936	1936	0
379	20241224	141600	129847205	1936	1936	1936	1936	8
380	20241224	141500	129831717	1936	1936	1936	1936	418
381	20241224	141400	129022469	1936	1937	1937	1936	203
382	20241224	141300	128629359	1936	1936	1936	1936	0
383	20241224	141200	128629359	1936	1936	1936	1936	0
384	20241224	141100	128629359	1936	1936	1936	1936	0
385	20241224	141000	128629359	1936	1936	1936	1936	0
386	20241224	140900	128629359	1936	1936	1936	1936	0
387	20241224	140800	128629359	1936	1936	1936	1936	0
388	20241224	140700	128629359	1936	1936	1936	1936	0
389	20241224	140600	128629359	1936	1936	1936	1936	237
390	20241224	140500	128170527	1936	1936	1936	1936	0
391	20241224	140400	128170527	1936	1936	1936	1936	1
392	20241224	140300	128168591	1936	1936	1936	1936	22
393	20241224	140200	128125999	1936	1935	1936	1935	1002
394	20241224	140100	126187127	1936	1936	1936	1936	192
395	20241224	140000	125815415	1942	1942	1942	1942	0
396	20241224	135900	125815415	1942	1942	1942	1942	51
397	20241224	135800	125716373	1942	1942	1942	1942	174
398	20241224	135700	125378465	1942	1942	1942	1942	0
399	20241224	135600	125378465	1942	1942	1942	1942	0
400	20241224	135500	125378465	1942	1942	1942	1942	0
401	20241224	135400	125378465	1942	1942	1942	1942	0
402	20241224	135300	125378465	1942	1942	1942	1942	0
403	20241224	135200	125378465	1942	1942	1942	1942	0
404	20241224	135100	125378465	1942	1942	1942	1942	1
405	20241224	135000	125376523	1941	1941	1941	1941	272
406	20241224	134900	124848571	1941	1941	1941	1941	0
407	20241224	134800	124848571	1941	1940	1941	1940	451
408	20241224	134700	123973182	1935	1935	1935	1935	0
409	20241224	134600	123973182	1935	1935	1935	1935	0
410	20241224	134500	123973182	1935	1935	1935	1935	85
411	20241224	134400	123808707	1935	1935	1935	1933	41
412	20241224	134300	123729392	1935	1939	1939	1934	1404
413	20241224	134200	121011932	1940	1940	1940	1940	100
414	20241224	134100	120817932	1940	1940	1940	1940	0
415	20241224	134000	120817932	1940	1940	1940	1940	0
416	20241224	133900	120817932	1940	1941	1941	1940	118
417	20241224	133800	120588992	1941	1941	1941	1941	260
418	20241224	133700	120084332	1941	1941	1941	1941	24
419	20241224	133600	120037748	1940	1936	1940	1936	5
420	20241224	133500	120028058	1935	1933	1935	1933	1512
421	20241224	133400	117103047	1933	1933	1933	1933	0
422	20241224	133300	117103047	1933	1933	1933	1933	0
423	20241224	133200	117103047	1933	1933	1933	1933	4
424	20241224	133100	117095315	1933	1932	1933	1932	108
425	20241224	133000	116886658	1934	1932	1934	1932	84
426	20241224	132900	116724286	1933	1933	1933	1933	0
427	20241224	132800	116724286	1933	1931	1933	1931	297
428	20241224	132700	116150745	1930	1930	1930	1930	501
429	20241224	132600	115183815	1924	1930	1930	1924	2
430	20241224	132500	115179961	1929	1929	1929	1929	1
431	20241224	132400	115178032	1926	1926	1926	1926	0
432	20241224	132300	115178032	1926	1926	1926	1926	0
433	20241224	132200	115178032	1926	1924	1926	1924	1256
434	20241224	132100	112760668	1924	1924	1924	1924	101
435	20241224	132000	112566344	1924	1924	1924	1924	0
436	20241224	131900	112566344	1924	1924	1924	1924	0
437	20241224	131800	112566344	1924	1924	1924	1924	76
438	20241224	131700	112420120	1924	1924	1924	1924	80
439	20241224	131600	112266200	1924	1925	1925	1924	30
440	20241224	131500	112208479	1924	1924	1924	1924	620
441	20241224	131400	111015599	1925	1925	1925	1925	1832
442	20241224	131300	107488999	1926	1927	1927	1926	484
443	20241224	131200	106556780	1927	1927	1927	1927	26
444	20241224	131100	106506678	1927	1927	1927	1927	385
445	20241224	131000	105764783	1928	1928	1928	1928	53
446	20241224	130900	105662599	1928	1928	1928	1928	400
447	20241224	130800	104891399	1929	1929	1929	1929	0
448	20241224	130700	104891399	1929	1929	1929	1929	0
449	20241224	130600	104891399	1929	1929	1929	1929	0
450	20241224	130500	104891399	1929	1929	1929	1929	0
451	20241224	130400	104891399	1929	1929	1929	1929	0
452	20241224	130300	104891399	1929	1929	1929	1929	4
453	20241224	130200	104883683	1929	1929	1929	1929	12
454	20241224	130100	104860535	1929	1929	1929	1929	60
455	20241224	130000	104744795	1929	1929	1929	1929	0
456	20241224	125900	104744795	1929	1929	1929	1929	11
457	20241224	125800	104723576	1930	1930	1930	1930	0
458	20241224	125700	104723576	1930	1930	1930	1930	2
459	20241224	125600	104719716	1925	1926	1926	1925	199
460	20241224	125500	104336640	1927	1925	1927	1925	154
461	20241224	125400	104040086	1925	1925	1925	1925	8
462	20241224	125300	104024686	1924	1924	1924	1924	0
463	20241224	125200	104024686	1924	1929	1929	1924	600
464	20241224	125100	102869807	1927	1927	1927	1927	0
465	20241224	125000	102869807	1927	1929	1929	1927	28
466	20241224	124900	102815808	1930	1930	1930	1930	2
467	20241224	124800	102811948	1930	1930	1930	1930	1
468	20241224	124700	102810018	1929	1929	1929	1929	0
469	20241224	124600	102810018	1929	1929	1929	1929	1
470	20241224	124500	102808089	1930	1930	1930	1930	0
471	20241224	124400	102808089	1930	1930	1930	1930	0
472	20241224	124300	102808089	1930	1930	1930	1930	141
473	20241224	124200	102535959	1930	1930	1930	1930	0
474	20241224	124100	102535959	1930	1930	1930	1930	0
475	20241224	124000	102535959	1930	1930	1930	1930	1
476	20241224	123900	102534029	1922	1922	1922	1922	0
477	20241224	123800	102534029	1922	1922	1922	1922	0
478	20241224	123700	102534029	1922	1922	1922	1922	251
479	20241224	123600	102051607	1922	1922	1922	1922	1805
480	20241224	123500	98582397	1922	1922	1922	1922	0
481	20241224	123400	98582397	1922	1922	1922	1922	127
482	20241224	123300	98338303	1930	1930	1930	1930	0
483	20241224	123200	98338303	1930	1930	1930	1930	0
484	20241224	123100	98338303	1930	1930	1930	1930	0
485	20241224	123000	98338303	1930	1930	1930	1930	0
486	20241224	122900	98338303	1930	1930	1930	1930	0
487	20241224	122800	98338303	1930	1930	1930	1930	0
488	20241224	122700	98338303	1930	1930	1930	1930	0
489	20241224	122600	98338303	1930	1930	1930	1930	1
490	20241224	122500	98336373	1920	1920	1920	1920	0
491	20241224	122400	98336373	1920	1922	1922	1920	462
492	20241224	122300	97449015	1922	1931	1931	1922	1714
493	20241224	122200	94152979	1931	1931	1931	1931	20
494	20241224	122100	94114359	1931	1931	1931	1931	1
495	20241224	122000	94112428	1931	1925	1931	1924	1046
496	20241224	121900	92096633	1931	1928	1931	1925	401
497	20241224	121800	91324080	1929	1929	1929	1928	32
498	20241224	121700	91262362	1927	1927	1927	1927	0
499	20241224	121600	91262362	1927	1927	1927	1927	0
500	20241224	121500	91262362	1927	1927	1927	1927	0
501	20241224	121400	91262362	1927	1927	1927	1927	0
502	20241224	121300	91262362	1927	1931	1931	1927	2000
503	20241224	121200	87405085	1931	1931	1931	1931	0
504	20241224	121100	87405085	1931	1931	1931	1931	0
505	20241224	121000	87405085	1931	1931	1931	1931	0
506	20241224	120900	87405085	1931	1931	1931	1931	5
507	20241224	120800	87395430	1934	1934	1934	1934	0
508	20241224	120700	87395430	1934	1934	1934	1934	0
509	20241224	120600	87395430	1934	1930	1934	1930	9
510	20241224	120500	87378052	1934	1934	1934	1934	0
511	20241224	120400	87378052	1934	1934	1934	1934	0
512	20241224	120300	87378052	1934	1934	1934	1934	0
513	20241224	120200	87378052	1934	1934	1934	1934	0
514	20241224	120100	87378052	1934	1934	1934	1934	0
515	20241224	120000	87378052	1934	1934	1934	1934	1
516	20241224	115900	87376118	1934	1934	1934	1934	0
517	20241224	115800	87376118	1934	1934	1934	1934	0
518	20241224	115700	87376118	1934	1934	1934	1934	0
519	20241224	115600	87376118	1934	1934	1934	1934	0
520	20241224	115500	87376118	1934	1931	1934	1928	2407
521	20241224	115400	82731248	1935	1935	1935	1935	0
522	20241224	115300	82731248	1935	1935	1935	1935	0
523	20241224	115200	82731248	1935	1935	1935	1935	1
524	20241224	115100	82729313	1930	1930	1930	1930	113
525	20241224	115000	82511223	1930	1930	1930	1930	439
526	20241224	114900	81663953	1930	1930	1930	1930	0
527	20241224	114800	81663953	1930	1931	1931	1930	3933
528	20241224	114700	74070671	1932	1932	1932	1932	1608
529	20241224	114600	70964015	1933	1933	1933	1933	573
530	20241224	114500	69856406	1935	1935	1935	1935	0
531	20241224	114400	69856406	1935	1935	1935	1935	1
532	20241224	114300	69854471	1933	1933	1933	1933	13
533	20241224	114200	69829342	1935	1935	1935	1935	1
534	20241224	114100	69827407	1934	1934	1934	1934	0
535	20241224	114000	69827407	1934	1934	1934	1934	0
536	20241224	113900	69827407	1934	1934	1934	1934	0
537	20241224	113800	69827407	1934	1934	1935	1934	412
538	20241224	113700	69030598	1935	1936	1936	1935	493
539	20241224	113600	68076450	1936	1936	1936	1936	0
540	20241224	113500	68076450	1936	1936	1936	1936	1
541	20241224	113400	68074514	1936	1936	1936	1936	0
542	20241224	113300	68074514	1936	1936	1936	1936	94
543	20241224	113200	67892530	1936	1936	1936	1936	0
544	20241224	113100	67892530	1936	1936	1936	1936	0
545	20241224	113000	67892530	1936	1936	1936	1936	6
546	20241224	112900	67880914	1935	1935	1935	1935	1
547	20241224	112800	67878979	1936	1936	1936	1936	114
548	20241224	112700	67658275	1936	1936	1936	1936	130
549	20241224	112600	67406595	1935	1935	1935	1935	79
550	20241224	112500	67253730	1936	1936	1936	1936	0
551	20241224	112400	67253730	1936	1936	1936	1936	0
552	20241224	112300	67253730	1936	1936	1936	1936	20
553	20241224	112200	67215010	1936	1936	1936	1936	0
554	20241224	112100	67215010	1936	1936	1936	1936	121
555	20241224	112000	66980754	1933	1933	1933	1933	0
556	20241224	111900	66980754	1933	1933	1933	1933	0
557	20241224	111800	66980754	1933	1933	1933	1933	0
558	20241224	111700	66980754	1933	1933	1933	1933	0
559	20241224	111600	66980754	1933	1933	1933	1933	2
560	20241224	111500	66976888	1936	1932	1936	1932	385
561	20241224	111400	66233064	1933	1933	1933	1933	8
562	20241224	111300	66217600	1936	1936	1936	1936	0
563	20241224	111200	66217600	1936	1936	1936	1936	0
564	20241224	111100	66217600	1936	1933	1936	1933	4
565	20241224	111000	66209865	1933	1933	1933	1933	1158
566	20241224	110900	63971451	1934	1934	1934	1934	21
567	20241224	110800	63930837	1934	1934	1934	1934	5
568	20241224	110700	63921167	1934	1934	1934	1934	17
569	20241224	110600	63888289	1934	1934	1934	1934	104
570	20241224	110500	63687153	1934	1934	1934	1934	201
571	20241224	110400	63298419	1935	1935	1935	1935	575
572	20241224	110300	62185794	1936	1939	1939	1936	2301
573	20241224	110200	57729891	1939	1939	1939	1939	299
574	20241224	110100	57150130	1940	1941	1941	1940	1345
575	20241224	110000	54540272	1942	1942	1942	1942	52
576	20241224	105900	54439288	1942	1942	1942	1942	1
577	20241224	105800	54437346	1942	1942	1942	1942	3
578	20241224	105700	54431520	1942	1942	1942	1942	1
579	20241224	105600	54429578	1942	1942	1942	1942	963
580	20241224	105500	52559432	1942	1942	1942	1942	0
581	20241224	105400	52559432	1942	1950	1950	1942	550
582	20241224	105300	51490447	1950	1950	1950	1950	0
583	20241224	105200	51490447	1950	1950	1950	1950	536
584	20241224	105100	50445247	1950	1950	1950	1950	0
585	20241224	105000	50445247	1950	1950	1950	1950	0
586	20241224	104900	50445247	1950	1950	1950	1950	57
587	20241224	104800	50334097	1950	1950	1950	1950	0
588	20241224	104700	50334097	1950	1950	1950	1950	5
589	20241224	104600	50324347	1950	1950	1950	1950	0
590	20241224	104500	50324347	1950	1950	1950	1950	0
591	20241224	104400	50324347	1950	1950	1950	1950	6
592	20241224	104300	50312647	1950	1949	1950	1949	275
593	20241224	104200	49776479	1949	1949	1949	1949	0
594	20241224	104100	49776479	1949	1949	1949	1949	0
595	20241224	104000	49776479	1949	1949	1949	1949	0
596	20241224	103900	49776479	1949	1949	1949	1949	0
597	20241224	103800	49776479	1949	1949	1949	1949	0
598	20241224	103700	49776479	1949	1949	1949	1949	0
599	20241224	103600	49776479	1949	1949	1949	1949	10
600	20241224	103500	49756989	1949	1949	1949	1949	0
601	20241224	103400	49756989	1949	1949	1949	1949	1
602	20241224	103300	49755040	1942	1942	1942	1942	0
603	20241224	103200	49755040	1942	1942	1942	1942	0
604	20241224	103100	49755040	1942	1942	1942	1942	0
605	20241224	103000	49755040	1942	1942	1942	1942	430
606	20241224	102900	48919980	1948	1948	1948	1948	0
607	20241224	102800	48919980	1948	1948	1948	1948	104
608	20241224	102700	48717388	1947	1947	1948	1947	59
609	20241224	102600	48602514	1940	1940	1940	1940	0
610	20241224	102500	48602514	1940	1940	1940	1940	2
611	20241224	102400	48598634	1947	1947	1947	1947	0
612	20241224	102300	48598634	1947	1947	1947	1947	0
613	20241224	102200	48598634	1947	1947	1947	1947	0
614	20241224	102100	48598634	1947	1947	1947	1947	3
615	20241224	102000	48592793	1947	1947	1947	1947	0
616	20241224	101900	48592793	1947	1947	1947	1947	50
617	20241224	101800	48495443	1947	1947	1947	1947	4
618	20241224	101700	48487655	1947	1947	1947	1947	0
619	20241224	101600	48487655	1947	1947	1947	1947	0
620	20241224	101500	48487655	1947	1945	1947	1945	2
621	20241224	101400	48483763	1945	1945	1945	1945	1
622	20241224	101300	48481818	1948	1948	1948	1948	0
623	20241224	101200	48481818	1948	1948	1948	1948	0
624	20241224	101100	48481818	1948	1947	1948	1947	955
625	20241224	101000	46622432	1947	1947	1947	1947	0
626	20241224	100900	46622432	1947	1947	1947	1947	2
627	20241224	100800	46618538	1939	1939	1939	1939	0
628	20241224	100700	46618538	1939	1939	1939	1939	0
629	20241224	100600	46618538	1939	1939	1939	1939	66
630	20241224	100500	46490564	1937	1937	1937	1937	0
631	20241224	100400	46490564	1937	1939	1939	1937	250
632	20241224	100300	46006020	1936	1936	1936	1936	0
633	20241224	100200	46006020	1936	1936	1936	1936	0
634	20241224	100100	46006020	1936	1936	1936	1936	0
635	20241224	100000	46006020	1936	1950	1950	1936	1001
636	20241224	095900	44063870	1950	1950	1950	1950	1
637	20241224	095800	44061920	1942	1942	1942	1942	11
638	20241224	095700	44040558	1940	1940	1940	1940	0
639	20241224	095600	44040558	1940	1940	1940	1940	0
640	20241224	095500	44040558	1940	1940	1940	1940	0
641	20241224	095400	44040558	1940	1940	1940	1940	0
642	20241224	095300	44040558	1940	1944	1944	1940	3292
643	20241224	095200	37647186	1944	1944	1944	1944	1
644	20241224	095100	37645242	1950	1950	1950	1950	323
645	20241224	095000	37015392	1954	1954	1954	1954	0
646	20241224	094900	37015392	1954	1954	1954	1954	0
647	20241224	094800	37015392	1954	1954	1954	1954	0
648	20241224	094700	37015392	1954	1954	1954	1954	4
649	20241224	094600	37007576	1954	1954	1954	1954	500
650	20241224	094500	36030576	1954	1954	1954	1954	0
651	20241224	094400	36030576	1954	1954	1954	1954	0
652	20241224	094300	36030576	1954	1953	1954	1953	2
653	20241224	094200	36026669	1953	1953	1953	1953	86
654	20241224	094100	35858711	1953	1953	1953	1953	13
655	20241224	094000	35833322	1954	1954	1954	1954	1
656	20241224	093900	35831368	1943	1948	1948	1943	4797
657	20241224	093800	26507469	1950	1953	1953	1950	2605
658	20241224	093700	21424621	1953	1953	1953	1953	0
659	20241224	093600	21424621	1953	1953	1953	1953	0
660	20241224	093500	21424621	1953	1953	1953	1953	0
661	20241224	093400	21424621	1953	1953	1953	1953	0
662	20241224	093300	21424621	1953	1953	1953	1953	0
663	20241224	093200	21424621	1953	1954	1954	1953	221
664	20241224	093100	20992998	1954	1954	1954	1954	118
665	20241224	093000	20762426	1964	1963	1964	1963	21
666	20241224	092900	20721202	1963	1963	1963	1963	0
667	20241224	092800	20721202	1963	1963	1963	1963	40
668	20241224	092700	20642682	1963	1963	1963	1963	0
669	20241224	092600	20642682	1963	1962	1963	1962	305
670	20241224	092500	20043968	1953	1953	1953	1953	268
671	20241224	092400	19520564	1954	1963	1963	1954	750
672	20241224	092300	18052814	1963	1963	1963	1963	0
673	20241224	092200	18052814	1963	1963	1963	1963	0
674	20241224	092100	18052814	1963	1963	1963	1963	256
675	20241224	092000	17550286	1962	1962	1962	1962	50
676	20241224	091900	17452186	1962	1962	1962	1962	40
677	20241224	091800	17373706	1963	1960	1963	1960	492
678	20241224	091700	16408186	1960	1962	1963	1960	1240
679	20241224	091600	13974590	1962	1962	1962	1962	260
680	20241224	091500	13464470	1962	1962	1962	1962	30
681	20241224	091400	13405610	1962	1961	1962	1961	618
682	20241224	091300	12193352	1959	1950	1959	1949	3037
683	20241224	091200	6273832	1962	1962	1962	1962	0
684	20241224	091100	6273832	1962	1962	1962	1962	225
685	20241224	091000	5832382	1962	1962	1962	1962	0
686	20241224	090900	5832382	1962	1962	1962	1962	1
687	20241224	090800	5830420	1963	1963	1963	1963	21
688	20241224	090700	5789197	1945	1954	1964	1945	710
689	20241224	090600	4397615	1954	1954	1954	1954	0
690	20241224	090500	4397615	1954	1954	1954	1954	1
691	20241224	090400	4395661	1954	1954	1954	1954	1
692	20241224	090300	4393707	1944	1944	1944	1944	0
693	20241224	090200	4393707	1944	1945	1945	1944	2050
694	20241224	090100	408034	1944	1944	1944	1944	0
695	20241224	090000	408034	1944	1944	1944	1944	4