KissMeData/024910/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	191000	467349104	1925	1925	1925	1925	314
3	20241210	190900	467349104	1925	1925	1925	1925	0
4	20241210	190800	467349104	1925	1925	1925	1925	0
5	20241210	190700	467349104	1925	1925	1925	1925	0
6	20241210	190600	467349104	1925	1925	1925	1925	0
7	20241210	190500	467349104	1925	1925	1925	1925	0
8	20241210	190400	467349104	1925	1925	1925	1925	0
9	20241210	190300	467349104	1925	1925	1925	1925	0
10	20241210	190200	467349104	1925	1925	1925	1925	0
11	20241210	190100	467349104	1925	1925	1925	1925	0
12	20241210	190000	467349104	1925	1925	1925	1925	0
13	20241210	185900	467349104	1925	1925	1925	1925	0
14	20241210	185800	467349104	1925	1925	1925	1925	0
15	20241210	185700	467349104	1925	1925	1925	1925	0
16	20241210	185600	467349104	1925	1925	1925	1925	0
17	20241210	185500	467349104	1925	1925	1925	1925	0
18	20241210	185400	467349104	1925	1925	1925	1925	0
19	20241210	185300	467349104	1925	1925	1925	1925	0
20	20241210	185200	467349104	1925	1925	1925	1925	0
21	20241210	185100	467349104	1925	1925	1925	1925	0
22	20241210	185000	467349104	1925	1925	1925	1925	0
23	20241210	184900	467349104	1925	1925	1925	1925	0
24	20241210	184800	467349104	1925	1925	1925	1925	0
25	20241210	184700	467349104	1925	1925	1925	1925	0
26	20241210	184600	467349104	1925	1925	1925	1925	0
27	20241210	184500	467349104	1925	1925	1925	1925	0
28	20241210	184400	467349104	1925	1925	1925	1925	0
29	20241210	184300	467349104	1925	1925	1925	1925	0
30	20241210	184200	467349104	1925	1925	1925	1925	0
31	20241210	184100	467349104	1925	1925	1925	1925	0
32	20241210	184000	467349104	1925	1925	1925	1925	314
33	20241210	183900	467349104	1925	1925	1925	1925	0
34	20241210	183800	467349104	1925	1925	1925	1925	0
35	20241210	183700	467349104	1925	1925	1925	1925	0
36	20241210	183600	467349104	1925	1925	1925	1925	0
37	20241210	183500	467349104	1925	1925	1925	1925	0
38	20241210	183400	467349104	1925	1925	1925	1925	0
39	20241210	183300	467349104	1925	1925	1925	1925	0
40	20241210	183200	467349104	1925	1925	1925	1925	0
41	20241210	183100	467349104	1925	1925	1925	1925	0
42	20241210	183000	467349104	1925	1925	1925	1925	0
43	20241210	182900	467349104	1925	1925	1925	1925	0
44	20241210	182800	467349104	1925	1925	1925	1925	0
45	20241210	182700	467349104	1925	1925	1925	1925	0
46	20241210	182600	467349104	1925	1925	1925	1925	0
47	20241210	182500	467349104	1925	1925	1925	1925	0
48	20241210	182400	467349104	1925	1925	1925	1925	0
49	20241210	182300	467349104	1925	1925	1925	1925	0
50	20241210	182200	467349104	1925	1925	1925	1925	0
51	20241210	182100	467349104	1925	1925	1925	1925	0
52	20241210	182000	467349104	1925	1925	1925	1925	0
53	20241210	181900	467349104	1925	1925	1925	1925	0
54	20241210	181800	467349104	1925	1925	1925	1925	0
55	20241210	181700	467349104	1925	1925	1925	1925	0
56	20241210	181600	467349104	1925	1925	1925	1925	0
57	20241210	181500	467349104	1925	1925	1925	1925	0
58	20241210	181400	467349104	1925	1925	1925	1925	0
59	20241210	181300	467349104	1925	1925	1925	1925	0
60	20241210	181200	467349104	1925	1925	1925	1925	0
61	20241210	181100	467349104	1925	1925	1925	1925	0
62	20241210	181000	467349104	1925	1925	1925	1925	314
63	20241210	180900	467349104	1925	1925	1925	1925	0
64	20241210	180800	467349104	1925	1925	1925	1925	0
65	20241210	180700	467349104	1925	1925	1925	1925	0
66	20241210	180600	467349104	1925	1925	1925	1925	0
67	20241210	180500	467349104	1925	1925	1925	1925	0
68	20241210	180400	467349104	1925	1925	1925	1925	0
69	20241210	180300	467349104	1925	1925	1925	1925	0
70	20241210	180200	467349104	1925	1925	1925	1925	0
71	20241210	180100	467349104	1925	1925	1925	1925	0
72	20241210	180000	467349104	1925	1925	1925	1925	0
73	20241210	175900	467349104	1925	1925	1925	1925	0
74	20241210	175800	467349104	1925	1925	1925	1925	0
75	20241210	175700	467349104	1925	1925	1925	1925	0
76	20241210	175600	467349104	1925	1925	1925	1925	0
77	20241210	175500	467349104	1925	1925	1925	1925	0
78	20241210	175400	467349104	1925	1925	1925	1925	0
79	20241210	175300	467349104	1925	1925	1925	1925	0
80	20241210	175200	467349104	1925	1925	1925	1925	0
81	20241210	175100	467349104	1925	1925	1925	1925	0
82	20241210	175000	467349104	1925	1925	1925	1925	0
83	20241210	174900	467349104	1925	1925	1925	1925	0
84	20241210	174800	467349104	1925	1925	1925	1925	0
85	20241210	174700	467349104	1925	1925	1925	1925	0
86	20241210	174600	467349104	1925	1925	1925	1925	0
87	20241210	174500	467349104	1925	1925	1925	1925	0
88	20241210	174400	467349104	1925	1925	1925	1925	0
89	20241210	174300	467349104	1925	1925	1925	1925	0
90	20241210	174200	467349104	1925	1925	1925	1925	0
91	20241210	174100	467349104	1925	1925	1925	1925	0
92	20241210	174000	467349104	1925	1925	1925	1925	314
93	20241210	173900	467349104	1925	1925	1925	1925	0
94	20241210	173800	467349104	1925	1925	1925	1925	0
95	20241210	173700	467349104	1925	1925	1925	1925	0
96	20241210	173600	467349104	1925	1925	1925	1925	0
97	20241210	173500	467349104	1925	1925	1925	1925	0
98	20241210	173400	467349104	1925	1925	1925	1925	0
99	20241210	173300	467349104	1925	1925	1925	1925	0
100	20241210	173200	467349104	1925	1925	1925	1925	0
101	20241210	173100	467349104	1925	1925	1925	1925	0
102	20241210	173000	467349104	1925	1925	1925	1925	0
103	20241210	172900	467349104	1925	1925	1925	1925	0
104	20241210	172800	467349104	1925	1925	1925	1925	0
105	20241210	172700	467349104	1925	1925	1925	1925	0
106	20241210	172600	467349104	1925	1925	1925	1925	0
107	20241210	172500	467349104	1925	1925	1925	1925	0
108	20241210	172400	467349104	1925	1925	1925	1925	0
109	20241210	172300	467349104	1925	1925	1925	1925	0
110	20241210	172200	467349104	1925	1925	1925	1925	0
111	20241210	172100	467349104	1925	1925	1925	1925	0
112	20241210	172000	467349104	1925	1925	1925	1925	0
113	20241210	171900	467349104	1925	1925	1925	1925	0
114	20241210	171800	467349104	1925	1925	1925	1925	0
115	20241210	171700	467349104	1925	1925	1925	1925	0
116	20241210	171600	467349104	1925	1925	1925	1925	0
117	20241210	171500	467349104	1925	1925	1925	1925	0
118	20241210	171400	467349104	1925	1925	1925	1925	0
119	20241210	171300	467349104	1925	1925	1925	1925	0
120	20241210	171200	467349104	1925	1925	1925	1925	0
121	20241210	171100	467349104	1925	1925	1925	1925	0
122	20241210	171000	467349104	1925	1925	1925	1925	314
123	20241210	170900	467349104	1925	1925	1925	1925	0
124	20241210	170800	467349104	1925	1925	1925	1925	0
125	20241210	170700	467349104	1925	1925	1925	1925	0
126	20241210	170600	467349104	1925	1925	1925	1925	0
127	20241210	170500	467349104	1925	1925	1925	1925	0
128	20241210	170400	467349104	1925	1925	1925	1925	0
129	20241210	170300	467349104	1925	1925	1925	1925	0
130	20241210	170200	467349104	1925	1925	1925	1925	0
131	20241210	170100	467349104	1925	1925	1925	1925	0
132	20241210	170000	467349104	1925	1925	1925	1925	0
133	20241210	165900	467349104	1925	1925	1925	1925	0
134	20241210	165800	467349104	1925	1925	1925	1925	0
135	20241210	165700	467349104	1925	1925	1925	1925	0
136	20241210	165600	467349104	1925	1925	1925	1925	0
137	20241210	165500	467349104	1925	1925	1925	1925	0
138	20241210	165400	467349104	1925	1925	1925	1925	0
139	20241210	165300	467349104	1925	1925	1925	1925	0
140	20241210	165200	467349104	1925	1925	1925	1925	0
141	20241210	165100	467349104	1925	1925	1925	1925	0
142	20241210	165000	467349104	1925	1925	1925	1925	0
143	20241210	164900	467349104	1925	1925	1925	1925	0
144	20241210	164800	467349104	1925	1925	1925	1925	0
145	20241210	164700	467349104	1925	1925	1925	1925	0
146	20241210	164600	467349104	1925	1925	1925	1925	0
147	20241210	164500	467349104	1925	1925	1925	1925	0
148	20241210	164400	467349104	1925	1925	1925	1925	0
149	20241210	164300	467349104	1925	1925	1925	1925	0
150	20241210	164200	467349104	1925	1925	1925	1925	0
151	20241210	164100	467349104	1925	1925	1925	1925	0
152	20241210	164000	467349104	1925	1925	1925	1925	314
153	20241210	163900	467349104	1925	1925	1925	1925	0
154	20241210	163800	467349104	1925	1925	1925	1925	0
155	20241210	163700	467349104	1925	1925	1925	1925	0
156	20241210	163600	467349104	1925	1925	1925	1925	0
157	20241210	163500	467349104	1925	1925	1925	1925	0
158	20241210	163400	467349104	1925	1925	1925	1925	0
159	20241210	163300	467349104	1925	1925	1925	1925	0
160	20241210	163200	467349104	1925	1925	1925	1925	0
161	20241210	163100	467349104	1925	1925	1925	1925	0
162	20241210	163000	467349104	1925	1925	1925	1925	0
163	20241210	162900	467349104	1925	1925	1925	1925	0
164	20241210	162800	467349104	1925	1925	1925	1925	0
165	20241210	162700	467349104	1925	1925	1925	1925	0
166	20241210	162600	467349104	1925	1925	1925	1925	0
167	20241210	162500	467349104	1925	1925	1925	1925	0
168	20241210	162400	467349104	1925	1925	1925	1925	0
169	20241210	162300	467349104	1925	1925	1925	1925	0
170	20241210	162200	467349104	1925	1925	1925	1925	0
171	20241210	162100	467349104	1925	1925	1925	1925	0
172	20241210	162000	467349104	1925	1925	1925	1925	0
173	20241210	161900	467349104	1925	1925	1925	1925	0
174	20241210	161800	467349104	1925	1925	1925	1925	0
175	20241210	161700	467349104	1925	1925	1925	1925	0
176	20241210	161600	467349104	1925	1925	1925	1925	0
177	20241210	161500	467349104	1925	1925	1925	1925	0
178	20241210	161400	467349104	1925	1925	1925	1925	0
179	20241210	161300	467349104	1925	1925	1925	1925	0
180	20241210	161200	467349104	1925	1925	1925	1925	0
181	20241210	161100	467349104	1925	1925	1925	1925	0
182	20241210	161000	467349104	1925	1925	1925	1925	314
183	20241210	160900	467349104	1925	1925	1925	1925	0
184	20241210	160800	467349104	1925	1925	1925	1925	0
185	20241210	160700	467349104	1925	1925	1925	1925	0
186	20241210	160600	467349104	1925	1925	1925	1925	0
187	20241210	160500	467349104	1925	1925	1925	1925	0
188	20241210	160400	467349104	1925	1925	1925	1925	0
189	20241210	160300	467349104	1925	1925	1925	1925	0
190	20241210	160200	467349104	1925	1925	1925	1925	0
191	20241210	160100	467349104	1925	1925	1925	1925	0
192	20241210	160000	467349104	1925	1925	1925	1925	0
193	20241210	155900	467349104	1925	1925	1925	1925	0
194	20241210	155800	467349104	1925	1925	1925	1925	0
195	20241210	155700	467349104	1925	1925	1925	1925	0
196	20241210	155600	467349104	1925	1925	1925	1925	0
197	20241210	155500	467349104	1925	1925	1925	1925	0
198	20241210	155400	467349104	1925	1925	1925	1925	0
199	20241210	155300	467349104	1925	1925	1925	1925	0
200	20241210	155200	467349104	1925	1925	1925	1925	0
201	20241210	155100	467349104	1925	1925	1925	1925	0
202	20241210	155000	467349104	1925	1925	1925	1925	0
203	20241210	154900	467349104	1925	1925	1925	1925	0
204	20241210	154800	467349104	1925	1925	1925	1925	0
205	20241210	154700	467349104	1925	1925	1925	1925	0
206	20241210	154600	467349104	1925	1925	1925	1925	0
207	20241210	154500	467349104	1925	1925	1925	1925	0
208	20241210	154400	467349104	1925	1925	1925	1925	0
209	20241210	154300	467349104	1925	1925	1925	1925	0
210	20241210	154200	467349104	1925	1925	1925	1925	0
211	20241210	154100	467349104	1925	1925	1925	1925	0
212	20241210	154000	467349104	1925	1925	1925	1925	314
213	20241210	153900	467349104	1925	1925	1925	1925	0
214	20241210	153800	467349104	1925	1925	1925	1925	0
215	20241210	153700	467349104	1925	1925	1925	1925	0
216	20241210	153600	467349104	1925	1925	1925	1925	0
217	20241210	153500	467349104	1925	1925	1925	1925	0
218	20241210	153400	467349104	1925	1925	1925	1925	0
219	20241210	153300	467349104	1925	1925	1925	1925	0
220	20241210	153200	467349104	1925	1925	1925	1925	0
221	20241210	153100	467349104	1925	1925	1925	1925	0
222	20241210	153000	467349104	1925	1925	1925	1925	314
223	20241210	152900	466744654	1938	1938	1938	1938	0
224	20241210	152800	466744654	1938	1938	1938	1938	0
225	20241210	152700	466744654	1938	1938	1938	1938	0
226	20241210	152600	466744654	1938	1938	1938	1938	0
227	20241210	152500	466744654	1938	1938	1938	1938	0
228	20241210	152400	466744654	1938	1938	1938	1938	0
229	20241210	152300	466744654	1938	1938	1938	1938	0
230	20241210	152200	466744654	1938	1938	1938	1938	0
231	20241210	152100	466744654	1938	1938	1938	1938	0
232	20241210	152000	466744654	1938	1938	1938	1938	0
233	20241210	151900	466744654	1938	1938	1938	1938	15
234	20241210	151800	466715584	1939	1939	1939	1939	0
235	20241210	151700	466715584	1939	1939	1939	1939	0
236	20241210	151600	466715584	1939	1939	1939	1939	0
237	20241210	151500	466715584	1939	1939	1939	1939	0
238	20241210	151400	466715584	1939	1939	1939	1939	0
239	20241210	151300	466715584	1939	1939	1939	1939	0
240	20241210	151200	466715584	1939	1936	1939	1936	1550
241	20241210	151100	463714781	1940	1940	1940	1940	0
242	20241210	151000	463714781	1940	1936	1940	1936	899
243	20241210	150900	461972489	1936	1936	1936	1936	133
244	20241210	150800	461715001	1936	1936	1936	1936	0
245	20241210	150700	461715001	1936	1936	1936	1936	0
246	20241210	150600	461715001	1936	1936	1936	1936	0
247	20241210	150500	461715001	1936	1936	1936	1936	216
248	20241210	150400	461296825	1937	1937	1937	1937	0
249	20241210	150300	461296825	1937	1937	1937	1937	0
250	20241210	150200	461296825	1937	1937	1937	1937	0
251	20241210	150100	461296825	1937	1937	1937	1937	0
252	20241210	150000	461296825	1937	1937	1937	1937	0
253	20241210	145900	461296825	1937	1937	1937	1937	0
254	20241210	145800	461296825	1937	1936	1937	1936	350
255	20241210	145700	460619224	1936	1936	1936	1936	313
256	20241210	145600	460013256	1937	1937	1937	1937	0
257	20241210	145500	460013256	1937	1937	1937	1937	0
258	20241210	145400	460013256	1937	1937	1937	1937	0
259	20241210	145300	460013256	1937	1937	1937	1937	0
260	20241210	145200	460013256	1937	1937	1937	1937	0
261	20241210	145100	460013256	1937	1937	1937	1937	0
262	20241210	145000	460013256	1937	1937	1937	1937	0
263	20241210	144900	460013256	1937	1937	1937	1937	0
264	20241210	144800	460013256	1937	1937	1937	1937	0
265	20241210	144700	460013256	1937	1937	1937	1937	0
266	20241210	144600	460013256	1937	1937	1937	1937	0
267	20241210	144500	460013256	1937	1937	1937	1937	0
268	20241210	144400	460013256	1937	1937	1937	1937	0
269	20241210	144300	460013256	1937	1937	1937	1937	0
270	20241210	144200	460013256	1937	1920	1937	1920	88
271	20241210	144100	459843703	1937	1937	1937	1937	1
272	20241210	144000	459841766	1936	1936	1936	1936	70
273	20241210	143900	459706246	1937	1937	1937	1937	0
274	20241210	143800	459706246	1937	1937	1937	1937	0
275	20241210	143700	459706246	1937	1937	1937	1937	0
276	20241210	143600	459706246	1937	1937	1937	1937	0
277	20241210	143500	459706246	1937	1937	1937	1937	0
278	20241210	143400	459706246	1937	1936	1937	1936	31
279	20241210	143300	459646229	1928	1930	1930	1928	1400
280	20241210	143200	456946129	1937	1937	1937	1937	0
281	20241210	143100	456946129	1937	1937	1937	1937	1
282	20241210	143000	456944192	1936	1936	1936	1936	0
283	20241210	142900	456944192	1936	1936	1936	1936	0
284	20241210	142800	456944192	1936	1936	1936	1936	161
285	20241210	142700	456632496	1937	1937	1937	1937	0
286	20241210	142600	456632496	1937	1937	1937	1937	0
287	20241210	142500	456632496	1937	1937	1937	1937	0
288	20241210	142400	456632496	1937	1937	1937	1937	0
289	20241210	142300	456632496	1937	1937	1937	1937	0
290	20241210	142200	456632496	1937	1937	1937	1937	1
291	20241210	142100	456630559	1918	1937	1937	1918	4762
292	20241210	142000	447490554	1937	1937	1937	1937	16
293	20241210	141900	447459562	1937	1937	1937	1937	0
294	20241210	141800	447459562	1937	1937	1939	1937	50
295	20241210	141700	447362702	1937	1939	1939	1937	21
296	20241210	141600	447322003	1939	1939	1939	1939	1
297	20241210	141500	447320064	1937	1937	1937	1937	0
298	20241210	141400	447320064	1937	1937	1937	1937	0
299	20241210	141300	447320064	1937	1939	1939	1937	104
300	20241210	141200	447118468	1939	1939	1939	1939	0
301	20241210	141100	447118468	1939	1938	1939	1938	320
302	20241210	141000	446498307	1938	1936	1938	1936	430
303	20241210	140900	445665416	1937	1937	1937	1937	0
304	20241210	140800	445665416	1937	1937	1937	1937	0
305	20241210	140700	445665416	1937	1937	1937	1937	0
306	20241210	140600	445665416	1937	1937	1937	1937	0
307	20241210	140500	445665416	1937	1937	1937	1937	0
308	20241210	140400	445665416	1937	1937	1937	1937	0
309	20241210	140300	445665416	1937	1937	1937	1937	0
310	20241210	140200	445665416	1937	1937	1937	1937	0
311	20241210	140100	445665416	1937	1937	1937	1937	0
312	20241210	140000	445665416	1937	1937	1937	1937	0
313	20241210	135900	445665416	1937	1933	1937	1933	6087
314	20241210	135800	433898224	1933	1933	1933	1933	0
315	20241210	135700	433898224	1933	1933	1933	1933	0
316	20241210	135600	433898224	1933	1933	1933	1933	0
317	20241210	135500	433898224	1933	1933	1933	1933	0
318	20241210	135400	433898224	1933	1932	1933	1932	3924
319	20241210	135300	426313182	1932	1932	1932	1932	207
320	20241210	135200	425913258	1932	1932	1932	1932	0
321	20241210	135100	425913258	1932	1932	1932	1932	0
322	20241210	135000	425913258	1932	1932	1932	1932	0
323	20241210	134900	425913258	1932	1932	1932	1932	0
324	20241210	134800	425913258	1932	1931	1933	1931	4516
325	20241210	134700	417189341	1931	1930	1931	1930	1257
326	20241210	134600	414762331	1931	1931	1931	1931	0
327	20241210	134500	414762331	1931	1931	1931	1931	0
328	20241210	134400	414762331	1931	1931	1931	1931	0
329	20241210	134300	414762331	1931	1931	1931	1931	0
330	20241210	134200	414762331	1931	1931	1931	1931	0
331	20241210	134100	414762331	1931	1925	1931	1925	1464
332	20241210	134000	411944125	1931	1931	1931	1931	0
333	20241210	133900	411944125	1931	1931	1931	1931	0
334	20241210	133800	411944125	1931	1931	1931	1931	0
335	20241210	133700	411944125	1931	1931	1931	1931	0
336	20241210	133600	411944125	1931	1931	1931	1931	500
337	20241210	133500	410978625	1931	1931	1931	1931	0
338	20241210	133400	410978625	1931	1931	1931	1931	1
339	20241210	133300	410976694	1924	1931	1931	1924	1012
340	20241210	133200	409022606	1932	1932	1932	1932	0
341	20241210	133100	409022606	1932	1932	1932	1932	0
342	20241210	133000	409022606	1932	1932	1932	1932	0
343	20241210	132900	409022606	1932	1932	1932	1932	0
344	20241210	132800	409022606	1932	1932	1932	1932	0
345	20241210	132700	409022606	1932	1932	1932	1932	0
346	20241210	132600	409022606	1932	1932	1932	1932	0
347	20241210	132500	409022606	1932	1932	1932	1932	0
348	20241210	132400	409022606	1932	1926	1932	1926	469
349	20241210	132300	408119306	1921	1921	1921	1921	100
350	20241210	132200	407927206	1926	1926	1926	1926	0
351	20241210	132100	407927206	1926	1926	1926	1926	0
352	20241210	132000	407927206	1926	1926	1926	1926	0
353	20241210	131900	407927206	1926	1926	1926	1926	969
354	20241210	131800	406060912	1926	1926	1926	1926	54
355	20241210	131700	405956908	1932	1932	1932	1932	0
356	20241210	131600	405956908	1932	1932	1932	1932	0
357	20241210	131500	405956908	1932	1932	1932	1932	0
358	20241210	131400	405956908	1932	1932	1932	1932	0
359	20241210	131300	405956908	1932	1932	1932	1932	0
360	20241210	131200	405956908	1932	1932	1932	1932	0
361	20241210	131100	405956908	1932	1932	1932	1932	0
362	20241210	131000	405956908	1932	1932	1932	1932	0
363	20241210	130900	405956908	1932	1932	1932	1932	0
364	20241210	130800	405956908	1932	1932	1932	1932	0
365	20241210	130700	405956908	1932	1932	1932	1932	0
366	20241210	130600	405956908	1932	1932	1932	1932	1
367	20241210	130500	405954976	1931	1931	1931	1931	11
368	20241210	130400	405933735	1932	1932	1932	1932	3
369	20241210	130300	405927939	1926	1926	1926	1926	48
370	20241210	130200	405835491	1932	1932	1932	1932	0
371	20241210	130100	405835491	1932	1932	1932	1932	0
372	20241210	130000	405835491	1932	1932	1932	1932	10
373	20241210	125900	405816171	1932	1932	1932	1932	7
374	20241210	125800	405802647	1932	1932	1932	1932	5
375	20241210	125700	405792987	1932	1932	1932	1932	1
376	20241210	125600	405791055	1932	1932	1932	1932	0
377	20241210	125500	405791055	1932	1932	1932	1932	0
378	20241210	125400	405791055	1932	1932	1932	1932	0
379	20241210	125300	405791055	1932	1932	1932	1932	1
380	20241210	125200	405789123	1921	1921	1921	1921	207
381	20241210	125100	405391476	1931	1931	1931	1931	679
382	20241210	125000	404080327	1931	1931	1931	1931	0
383	20241210	124900	404080327	1931	1931	1931	1931	0
384	20241210	124800	404080327	1931	1931	1931	1931	0
385	20241210	124700	404080327	1931	1931	1931	1931	0
386	20241210	124600	404080327	1931	1931	1931	1931	0
387	20241210	124500	404080327	1931	1931	1931	1931	1
388	20241210	124400	404078396	1930	1930	1930	1930	50
389	20241210	124300	403981896	1930	1930	1930	1930	51
390	20241210	124200	403883466	1932	1932	1932	1932	0
391	20241210	124100	403883466	1932	1932	1932	1932	0
392	20241210	124000	403883466	1932	1932	1932	1932	0
393	20241210	123900	403883466	1932	1932	1932	1932	0
394	20241210	123800	403883466	1932	1932	1932	1932	0
395	20241210	123700	403883466	1932	1932	1932	1932	1
396	20241210	123600	403881534	1932	1932	1932	1932	1000
397	20241210	123500	401949534	1932	1930	1932	1930	29
398	20241210	123400	401893558	1932	1932	1932	1932	0
399	20241210	123300	401893558	1932	1932	1932	1932	0
400	20241210	123200	401893558	1932	1932	1932	1932	1
401	20241210	123100	401891626	1931	1931	1931	1931	1500
402	20241210	123000	398995126	1932	1932	1932	1932	0
403	20241210	122900	398995126	1932	1932	1932	1932	0
404	20241210	122800	398995126	1932	1932	1932	1932	0
405	20241210	122700	398995126	1932	1932	1932	1932	0
406	20241210	122600	398995126	1932	1932	1932	1932	0
407	20241210	122500	398995126	1932	1932	1932	1932	0
408	20241210	122400	398995126	1932	1932	1932	1932	0
409	20241210	122300	398995126	1932	1932	1932	1932	0
410	20241210	122200	398995126	1932	1932	1932	1932	0
411	20241210	122100	398995126	1932	1916	1932	1916	29
412	20241210	122000	398939530	1916	1916	1916	1916	0
413	20241210	121900	398939530	1916	1916	1916	1916	0
414	20241210	121800	398939530	1916	1916	1916	1916	20
415	20241210	121700	398901210	1916	1916	1916	1916	0
416	20241210	121600	398901210	1916	1916	1916	1916	0
417	20241210	121500	398901210	1916	1916	1916	1916	2
418	20241210	121400	398897378	1907	1907	1907	1907	1139
419	20241210	121300	396725305	1916	1916	1916	1916	0
420	20241210	121200	396725305	1916	1917	1917	1915	6615
421	20241210	121100	384057303	1921	1921	1921	1921	0
422	20241210	121000	384057303	1921	1921	1921	1921	10
423	20241210	120900	384038093	1922	1922	1922	1922	0
424	20241210	120800	384038093	1922	1921	1922	1915	5001
425	20241210	120700	374448190	1922	1922	1922	1922	0
426	20241210	120600	374448190	1922	1922	1922	1921	382
427	20241210	120500	373713988	1922	1931	1931	1922	2
428	20241210	120400	373710135	1932	1932	1932	1932	1
429	20241210	120300	373708203	1922	1922	1922	1922	5
430	20241210	120200	373698593	1932	1932	1932	1932	7
431	20241210	120100	373685069	1932	1932	1932	1932	0
432	20241210	120000	373685069	1932	1922	1932	1922	51
433	20241210	115900	373587037	1932	1932	1932	1932	0
434	20241210	115800	373587037	1932	1932	1932	1932	1
435	20241210	115700	373585105	1933	1933	1933	1933	0
436	20241210	115600	373585105	1933	1931	1933	1931	5255
437	20241210	115500	363431623	1925	1932	1932	1925	3520
438	20241210	115400	356655553	1933	1933	1933	1933	0
439	20241210	115300	356655553	1933	1933	1933	1933	1
440	20241210	115200	356653620	1933	1933	1933	1933	0
441	20241210	115100	356653620	1933	1928	1933	1925	271
442	20241210	115000	356131892	1934	1934	1934	1934	0
443	20241210	114900	356131892	1934	1934	1934	1934	0
444	20241210	114800	356131892	1934	1934	1934	1934	0
445	20241210	114700	356131892	1934	1934	1934	1934	0
446	20241210	114600	356131892	1934	1934	1934	1934	1
447	20241210	114500	356129958	1934	1934	1934	1934	35
448	20241210	114400	356062268	1934	1934	1934	1934	5
449	20241210	114300	356052598	1935	1935	1935	1935	0
450	20241210	114200	356052598	1935	1926	1935	1926	305
451	20241210	114100	355463215	1935	1934	1935	1934	600
452	20241210	114000	354302335	1935	1935	1935	1935	0
453	20241210	113900	354302335	1935	1935	1935	1935	0
454	20241210	113800	354302335	1935	1937	1937	1935	2694
455	20241210	113700	349089003	1940	1940	1940	1940	2000
456	20241210	113600	345209003	1941	1941	1941	1941	0
457	20241210	113500	345209003	1941	1941	1941	1941	1
458	20241210	113400	345207062	1942	1942	1942	1942	0
459	20241210	113300	345207062	1942	1942	1942	1942	0
460	20241210	113200	345207062	1942	1939	1942	1937	2001
461	20241210	113100	341329726	1940	1940	1940	1940	66
462	20241210	113000	341201686	1942	1942	1942	1942	0
463	20241210	112900	341201686	1942	1942	1942	1942	0
464	20241210	112800	341201686	1942	1942	1942	1942	120
465	20241210	112700	340968646	1943	1943	1943	1943	1134
466	20241210	112600	338765284	1939	1939	1939	1939	274
467	20241210	112500	338233998	1943	1943	1943	1943	0
468	20241210	112400	338233998	1943	1943	1943	1943	85
469	20241210	112300	338068843	1944	1944	1944	1944	0
470	20241210	112200	338068843	1944	1939	1944	1939	1689
471	20241210	112100	334792227	1939	1939	1939	1939	1301
472	20241210	112000	332269588	1938	1935	1938	1935	3511
473	20241210	111900	325470529	1935	1935	1935	1935	200
474	20241210	111800	325083529	1936	1936	1936	1936	1
475	20241210	111700	325081593	1935	1934	1935	1934	2082
476	20241210	111600	321052938	1935	1935	1935	1935	0
477	20241210	111500	321052938	1935	1935	1935	1935	0
478	20241210	111400	321052938	1935	1934	1935	1934	1399
479	20241210	111300	318347037	1934	1934	1934	1934	505
480	20241210	111200	317370367	1934	1934	1934	1934	0
481	20241210	111100	317370367	1934	1934	1934	1934	0
482	20241210	111000	317370367	1934	1933	1934	1933	100
483	20241210	110900	317177027	1934	1934	1934	1934	0
484	20241210	110800	317177027	1934	1933	1934	1933	556
485	20241210	110700	316102278	1935	1935	1935	1935	0
486	20241210	110600	316102278	1935	1935	1935	1935	0
487	20241210	110500	316102278	1935	1935	1935	1935	1
488	20241210	110400	316100343	1927	1927	1927	1927	1001
489	20241210	110300	314171416	1935	1935	1935	1935	1
490	20241210	110200	314169481	1935	1935	1935	1935	1555
491	20241210	110100	311160556	1935	1935	1935	1935	0
492	20241210	110000	311160556	1935	1934	1935	1934	1084
493	20241210	105900	309063098	1934	1934	1934	1934	10
494	20241210	105800	309043758	1935	1935	1935	1933	732
495	20241210	105700	307628616	1935	1933	1935	1933	529
496	20241210	105600	306606001	1933	1933	1933	1933	1
497	20241210	105500	306604068	1926	1926	1926	1926	50
498	20241210	105400	306507768	1933	1926	1933	1926	1800
499	20241210	105300	303035368	1933	1932	1933	1932	473
500	20241210	105200	302121132	1933	1932	1933	1932	1053
501	20241210	105100	300086725	1933	1931	1933	1931	2001
502	20241210	105000	296221482	1932	1932	1932	1932	0
503	20241210	104900	296221482	1932	1932	1932	1932	0
504	20241210	104800	296221482	1932	1932	1932	1932	0
505	20241210	104700	296221482	1932	1932	1932	1932	0
506	20241210	104600	296221482	1932	1932	1932	1932	0
507	20241210	104500	296221482	1932	1932	1932	1932	0
508	20241210	104400	296221482	1932	1928	1932	1928	1056
509	20241210	104300	294184500	1928	1928	1928	1928	0
510	20241210	104200	294184500	1928	1928	1928	1928	1
511	20241210	104100	294182572	1930	1927	1930	1927	28
512	20241210	104000	294128613	1927	1927	1927	1927	0
513	20241210	103900	294128613	1927	1924	1927	1924	33
514	20241210	103800	294065112	1920	1931	1933	1920	792
515	20241210	103700	292535866	1931	1931	1931	1930	1012
516	20241210	103600	290581714	1931	1919	1931	1919	9719
517	20241210	103500	271899830	1919	1915	1919	1915	8459
518	20241210	103400	255691354	1907	1907	1907	1907	4176
519	20241210	103300	247727722	1915	1915	1915	1915	0
520	20241210	103200	247727722	1915	1914	1915	1914	291
521	20241210	103100	247170747	1915	1915	1915	1915	0
522	20241210	103000	247170747	1915	1915	1915	1915	1000
523	20241210	102900	245255747	1915	1915	1915	1915	0
524	20241210	102800	245255747	1915	1915	1915	1915	0
525	20241210	102700	245255747	1915	1915	1915	1915	1
526	20241210	102600	245253832	1914	1914	1915	1914	126
527	20241210	102500	245012667	1914	1905	1915	1905	76
528	20241210	102400	244867382	1905	1914	1915	1905	50
529	20241210	102300	244771807	1915	1914	1915	1914	36
530	20241210	102200	244702902	1915	1914	1915	1914	12
531	20241210	102100	244679933	1915	1915	1915	1915	0
532	20241210	102000	244679933	1915	1915	1915	1915	0
533	20241210	101900	244679933	1915	1915	1915	1915	90
534	20241210	101800	244507583	1915	1915	1915	1915	1
535	20241210	101700	244505668	1905	1905	1905	1905	0
536	20241210	101600	244505668	1905	1915	1915	1905	843
537	20241210	101500	242899743	1902	1902	1902	1902	93
538	20241210	101400	242722857	1915	1909	1915	1909	7557
539	20241210	101300	228270128	1909	1909	1909	1909	0
540	20241210	101200	228270128	1909	1909	1909	1909	0
541	20241210	101100	228270128	1909	1909	1909	1909	0
542	20241210	101000	228270128	1909	1908	1909	1900	646
543	20241210	100900	227041559	1909	1900	1909	1900	129
544	20241210	100800	226795748	1900	1900	1900	1900	0
545	20241210	100700	226795748	1900	1900	1900	1900	18
546	20241210	100600	226761548	1909	1909	1909	1909	79
547	20241210	100500	226610737	1910	1910	1910	1910	0
548	20241210	100400	226610737	1910	1910	1910	1910	1
549	20241210	100300	226608827	1910	1910	1910	1910	90
550	20241210	100200	226436927	1900	1901	1901	1900	1320
551	20241210	100100	223928919	1910	1902	1910	1902	571
552	20241210	100000	222842869	1910	1910	1912	1910	230
553	20241210	095900	222403567	1910	1910	1910	1910	0
554	20241210	095800	222403567	1910	1910	1910	1910	0
555	20241210	095700	222403567	1910	1910	1910	1910	0
556	20241210	095600	222403567	1910	1905	1910	1902	2001
557	20241210	095500	218597192	1905	1905	1905	1905	400
558	20241210	095400	217835192	1912	1910	1912	1910	69
559	20241210	095300	217703360	1910	1910	1910	1910	100
560	20241210	095200	217512360	1914	1914	1914	1914	0
561	20241210	095100	217512360	1914	1914	1914	1914	0
562	20241210	095000	217512360	1914	1910	1914	1897	211
563	20241210	094900	217109476	1914	1914	1914	1914	0
564	20241210	094800	217109476	1914	1906	1914	1900	3001
565	20241210	094700	211402781	1914	1914	1914	1914	1
566	20241210	094600	211400867	1910	1915	1915	1910	675
567	20241210	094500	210108842	1917	1915	1917	1915	178
568	20241210	094400	209767970	1915	1915	1915	1915	0
569	20241210	094300	209767970	1915	1919	1919	1915	100
570	20241210	094200	209576270	1920	1919	1920	1919	10007
571	20241210	094100	190372835	1919	1919	1919	1919	70
572	20241210	094000	190238505	1919	1920	1920	1910	215
573	20241210	093900	189826818	1919	1919	1919	1919	1111
574	20241210	093800	187694809	1924	1909	1925	1891	5862
575	20241210	093700	176454261	1910	1893	1910	1890	36614
576	20241210	093600	106684853	1886	1886	1886	1885	520
577	20241210	093500	105704534	1886	1885	1893	1885	496
578	20241210	093400	104769525	1893	1878	1893	1878	7524
579	20241210	093300	90578487	1878	1881	1885	1878	3502
580	20241210	093200	83984844	1881	1881	1881	1880	33
581	20241210	093100	83922791	1881	1881	1881	1881	0
582	20241210	093000	83922791	1881	1873	1881	1873	2829
583	20241210	092900	78620638	1873	1871	1873	1871	994
584	20241210	092800	76760547	1870	1871	1871	1870	7539
585	20241210	092700	62659284	1871	1863	1871	1863	8977
586	20241210	092600	45912811	1863	1862	1863	1862	546
587	20241210	092500	44896158	1850	1850	1850	1850	856
588	20241210	092400	43312558	1862	1862	1862	1862	1
589	20241210	092300	43310696	1850	1850	1850	1850	500
590	20241210	092200	42385696	1866	1866	1866	1866	0
591	20241210	092100	42385696	1866	1866	1866	1866	0
592	20241210	092000	42385696	1866	1866	1866	1866	1
593	20241210	091900	42383830	1850	1867	1867	1849	2027
594	20241210	091800	38633457	1867	1867	1867	1867	0
595	20241210	091700	38633457	1867	1867	1867	1867	0
596	20241210	091600	38633457	1867	1867	1867	1867	0
597	20241210	091500	38633457	1867	1865	1867	1865	3255
598	20241210	091400	32559834	1843	1845	1845	1843	877
599	20241210	091300	30942585	1869	1869	1869	1869	20
600	20241210	091200	30905205	1873	1851	1873	1851	4336
601	20241210	091100	22851108	1851	1853	1853	1850	602
602	20241210	091000	21737404	1852	1850	1852	1850	569
603	20241210	090900	20684371	1851	1851	1851	1851	0
604	20241210	090800	20684371	1851	1851	1851	1851	35
605	20241210	090700	20619586	1851	1851	1851	1851	0
606	20241210	090600	20619586	1851	1836	1852	1836	752
607	20241210	090500	19236757	1852	1852	1852	1852	45
608	20241210	090400	19153417	1854	1858	1858	1835	8
609	20241210	090300	19138580	1841	1819	1841	1818	7610
610	20241210	090200	5186609	1819	1808	1819	1808	1366
611	20241210	090100	2709995	1808	1806	1808	1790	103
612	20241210	090000	2523960	1806	1781	1806	1781	1410