KissMeData/060310/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	194200	837805447	1890	1890	1890	1890	2462
3	20241204	194100	837805447	1890	1890	1890	1890	0
4	20241204	194000	837805447	1890	1890	1890	1890	0
5	20241204	193900	837805447	1890	1890	1890	1890	0
6	20241204	193800	837805447	1890	1890	1890	1890	0
7	20241204	193700	837805447	1890	1890	1890	1890	0
8	20241204	193600	837805447	1890	1890	1890	1890	0
9	20241204	193500	837805447	1890	1890	1890	1890	0
10	20241204	193400	837805447	1890	1890	1890	1890	0
11	20241204	193300	837805447	1890	1890	1890	1890	0
12	20241204	193200	837805447	1890	1890	1890	1890	0
13	20241204	193100	837805447	1890	1890	1890	1890	0
14	20241204	193000	837805447	1890	1890	1890	1890	0
15	20241204	192900	837805447	1890	1890	1890	1890	0
16	20241204	192800	837805447	1890	1890	1890	1890	0
17	20241204	192700	837805447	1890	1890	1890	1890	0
18	20241204	192600	837805447	1890	1890	1890	1890	0
19	20241204	192500	837805447	1890	1890	1890	1890	0
20	20241204	192400	837805447	1890	1890	1890	1890	0
21	20241204	192300	837805447	1890	1890	1890	1890	0
22	20241204	192200	837805447	1890	1890	1890	1890	0
23	20241204	192100	837805447	1890	1890	1890	1890	0
24	20241204	192000	837805447	1890	1890	1890	1890	0
25	20241204	191900	837805447	1890	1890	1890	1890	0
26	20241204	191800	837805447	1890	1890	1890	1890	0
27	20241204	191700	837805447	1890	1890	1890	1890	0
28	20241204	191600	837805447	1890	1890	1890	1890	0
29	20241204	191500	837805447	1890	1890	1890	1890	0
30	20241204	191400	837805447	1890	1890	1890	1890	0
31	20241204	191300	837805447	1890	1890	1890	1890	0
32	20241204	191200	837805447	1890	1890	1890	1890	2462
33	20241204	191100	837805447	1890	1890	1890	1890	0
34	20241204	191000	837805447	1890	1890	1890	1890	0
35	20241204	190900	837805447	1890	1890	1890	1890	0
36	20241204	190800	837805447	1890	1890	1890	1890	0
37	20241204	190700	837805447	1890	1890	1890	1890	0
38	20241204	190600	837805447	1890	1890	1890	1890	0
39	20241204	190500	837805447	1890	1890	1890	1890	0
40	20241204	190400	837805447	1890	1890	1890	1890	0
41	20241204	190300	837805447	1890	1890	1890	1890	0
42	20241204	190200	837805447	1890	1890	1890	1890	0
43	20241204	190100	837805447	1890	1890	1890	1890	0
44	20241204	190000	837805447	1890	1890	1890	1890	0
45	20241204	185900	837805447	1890	1890	1890	1890	0
46	20241204	185800	837805447	1890	1890	1890	1890	0
47	20241204	185700	837805447	1890	1890	1890	1890	0
48	20241204	185600	837805447	1890	1890	1890	1890	0
49	20241204	185500	837805447	1890	1890	1890	1890	0
50	20241204	185400	837805447	1890	1890	1890	1890	0
51	20241204	185300	837805447	1890	1890	1890	1890	0
52	20241204	185200	837805447	1890	1890	1890	1890	0
53	20241204	185100	837805447	1890	1890	1890	1890	0
54	20241204	185000	837805447	1890	1890	1890	1890	0
55	20241204	184900	837805447	1890	1890	1890	1890	0
56	20241204	184800	837805447	1890	1890	1890	1890	0
57	20241204	184700	837805447	1890	1890	1890	1890	0
58	20241204	184600	837805447	1890	1890	1890	1890	0
59	20241204	184500	837805447	1890	1890	1890	1890	0
60	20241204	184400	837805447	1890	1890	1890	1890	0
61	20241204	184300	837805447	1890	1890	1890	1890	0
62	20241204	184200	837805447	1890	1890	1890	1890	2462
63	20241204	184100	837805447	1890	1890	1890	1890	0
64	20241204	184000	837805447	1890	1890	1890	1890	0
65	20241204	183900	837805447	1890	1890	1890	1890	0
66	20241204	183800	837805447	1890	1890	1890	1890	0
67	20241204	183700	837805447	1890	1890	1890	1890	0
68	20241204	183600	837805447	1890	1890	1890	1890	0
69	20241204	183500	837805447	1890	1890	1890	1890	0
70	20241204	183400	837805447	1890	1890	1890	1890	0
71	20241204	183300	837805447	1890	1890	1890	1890	0
72	20241204	183200	837805447	1890	1890	1890	1890	0
73	20241204	183100	837805447	1890	1890	1890	1890	0
74	20241204	183000	837805447	1890	1890	1890	1890	0
75	20241204	182900	837805447	1890	1890	1890	1890	0
76	20241204	182800	837805447	1890	1890	1890	1890	0
77	20241204	182700	837805447	1890	1890	1890	1890	0
78	20241204	182600	837805447	1890	1890	1890	1890	0
79	20241204	182500	837805447	1890	1890	1890	1890	0
80	20241204	182400	837805447	1890	1890	1890	1890	0
81	20241204	182300	837805447	1890	1890	1890	1890	0
82	20241204	182200	837805447	1890	1890	1890	1890	0
83	20241204	182100	837805447	1890	1890	1890	1890	0
84	20241204	182000	837805447	1890	1890	1890	1890	0
85	20241204	181900	837805447	1890	1890	1890	1890	0
86	20241204	181800	837805447	1890	1890	1890	1890	0
87	20241204	181700	837805447	1890	1890	1890	1890	0
88	20241204	181600	837805447	1890	1890	1890	1890	0
89	20241204	181500	837805447	1890	1890	1890	1890	0
90	20241204	181400	837805447	1890	1890	1890	1890	0
91	20241204	181300	837805447	1890	1890	1890	1890	0
92	20241204	181200	837805447	1890	1890	1890	1890	2462
93	20241204	181100	837805447	1890	1890	1890	1890	0
94	20241204	181000	837805447	1890	1890	1890	1890	0
95	20241204	180900	837805447	1890	1890	1890	1890	0
96	20241204	180800	837805447	1890	1890	1890	1890	0
97	20241204	180700	837805447	1890	1890	1890	1890	0
98	20241204	180600	837805447	1890	1890	1890	1890	0
99	20241204	180500	837805447	1890	1890	1890	1890	0
100	20241204	180400	837805447	1890	1890	1890	1890	0
101	20241204	180300	837805447	1890	1890	1890	1890	0
102	20241204	180200	837805447	1890	1890	1890	1890	0
103	20241204	180100	837805447	1890	1890	1890	1890	0
104	20241204	180000	837805447	1890	1890	1890	1890	0
105	20241204	175900	837805447	1890	1890	1890	1890	0
106	20241204	175800	837805447	1890	1890	1890	1890	0
107	20241204	175700	837805447	1890	1890	1890	1890	0
108	20241204	175600	837805447	1890	1890	1890	1890	0
109	20241204	175500	837805447	1890	1890	1890	1890	0
110	20241204	175400	837805447	1890	1890	1890	1890	0
111	20241204	175300	837805447	1890	1890	1890	1890	0
112	20241204	175200	837805447	1890	1890	1890	1890	0
113	20241204	175100	837805447	1890	1890	1890	1890	0
114	20241204	175000	837805447	1890	1890	1890	1890	0
115	20241204	174900	837805447	1890	1890	1890	1890	0
116	20241204	174800	837805447	1890	1890	1890	1890	0
117	20241204	174700	837805447	1890	1890	1890	1890	0
118	20241204	174600	837805447	1890	1890	1890	1890	0
119	20241204	174500	837805447	1890	1890	1890	1890	0
120	20241204	174400	837805447	1890	1890	1890	1890	0
121	20241204	174300	837805447	1890	1890	1890	1890	0
122	20241204	174200	837805447	1890	1890	1890	1890	2462
123	20241204	174100	837805447	1890	1890	1890	1890	0
124	20241204	174000	837805447	1890	1890	1890	1890	0
125	20241204	173900	837805447	1890	1890	1890	1890	0
126	20241204	173800	837805447	1890	1890	1890	1890	0
127	20241204	173700	837805447	1890	1890	1890	1890	0
128	20241204	173600	837805447	1890	1890	1890	1890	0
129	20241204	173500	837805447	1890	1890	1890	1890	0
130	20241204	173400	837805447	1890	1890	1890	1890	0
131	20241204	173300	837805447	1890	1890	1890	1890	0
132	20241204	173200	837805447	1890	1890	1890	1890	0
133	20241204	173100	837805447	1890	1890	1890	1890	0
134	20241204	173000	837805447	1890	1890	1890	1890	0
135	20241204	172900	837805447	1890	1890	1890	1890	0
136	20241204	172800	837805447	1890	1890	1890	1890	0
137	20241204	172700	837805447	1890	1890	1890	1890	0
138	20241204	172600	837805447	1890	1890	1890	1890	0
139	20241204	172500	837805447	1890	1890	1890	1890	0
140	20241204	172400	837805447	1890	1890	1890	1890	0
141	20241204	172300	837805447	1890	1890	1890	1890	0
142	20241204	172200	837805447	1890	1890	1890	1890	0
143	20241204	172100	837805447	1890	1890	1890	1890	0
144	20241204	172000	837805447	1890	1890	1890	1890	0
145	20241204	171900	837805447	1890	1890	1890	1890	0
146	20241204	171800	837805447	1890	1890	1890	1890	0
147	20241204	171700	837805447	1890	1890	1890	1890	0
148	20241204	171600	837805447	1890	1890	1890	1890	0
149	20241204	171500	837805447	1890	1890	1890	1890	0
150	20241204	171400	837805447	1890	1890	1890	1890	0
151	20241204	171300	837805447	1890	1890	1890	1890	0
152	20241204	171200	837805447	1890	1890	1890	1890	2462
153	20241204	171100	837805447	1890	1890	1890	1890	0
154	20241204	171000	837805447	1890	1890	1890	1890	0
155	20241204	170900	837805447	1890	1890	1890	1890	0
156	20241204	170800	837805447	1890	1890	1890	1890	0
157	20241204	170700	837805447	1890	1890	1890	1890	0
158	20241204	170600	837805447	1890	1890	1890	1890	0
159	20241204	170500	837805447	1890	1890	1890	1890	0
160	20241204	170400	837805447	1890	1890	1890	1890	0
161	20241204	170300	837805447	1890	1890	1890	1890	0
162	20241204	170200	837805447	1890	1890	1890	1890	0
163	20241204	170100	837805447	1890	1890	1890	1890	0
164	20241204	170000	837805447	1890	1890	1890	1890	0
165	20241204	165900	837805447	1890	1890	1890	1890	0
166	20241204	165800	837805447	1890	1890	1890	1890	0
167	20241204	165700	837805447	1890	1890	1890	1890	0
168	20241204	165600	837805447	1890	1890	1890	1890	0
169	20241204	165500	837805447	1890	1890	1890	1890	0
170	20241204	165400	837805447	1890	1890	1890	1890	0
171	20241204	165300	837805447	1890	1890	1890	1890	0
172	20241204	165200	837805447	1890	1890	1890	1890	0
173	20241204	165100	837805447	1890	1890	1890	1890	0
174	20241204	165000	837805447	1890	1890	1890	1890	0
175	20241204	164900	837805447	1890	1890	1890	1890	0
176	20241204	164800	837805447	1890	1890	1890	1890	0
177	20241204	164700	837805447	1890	1890	1890	1890	0
178	20241204	164600	837805447	1890	1890	1890	1890	0
179	20241204	164500	837805447	1890	1890	1890	1890	0
180	20241204	164400	837805447	1890	1890	1890	1890	0
181	20241204	164300	837805447	1890	1890	1890	1890	0
182	20241204	164200	837805447	1890	1890	1890	1890	2462
183	20241204	164100	837805447	1890	1890	1890	1890	0
184	20241204	164000	837805447	1890	1890	1890	1890	0
185	20241204	163900	837805447	1890	1890	1890	1890	0
186	20241204	163800	837805447	1890	1890	1890	1890	0
187	20241204	163700	837805447	1890	1890	1890	1890	0
188	20241204	163600	837805447	1890	1890	1890	1890	0
189	20241204	163500	837805447	1890	1890	1890	1890	0
190	20241204	163400	837805447	1890	1890	1890	1890	0
191	20241204	163300	837805447	1890	1890	1890	1890	0
192	20241204	163200	837805447	1890	1890	1890	1890	0
193	20241204	163100	837805447	1890	1890	1890	1890	0
194	20241204	163000	837805447	1890	1890	1890	1890	0
195	20241204	162900	837805447	1890	1890	1890	1890	0
196	20241204	162800	837805447	1890	1890	1890	1890	0
197	20241204	162700	837805447	1890	1890	1890	1890	0
198	20241204	162600	837805447	1890	1890	1890	1890	0
199	20241204	162500	837805447	1890	1890	1890	1890	0
200	20241204	162400	837805447	1890	1890	1890	1890	0
201	20241204	162300	837805447	1890	1890	1890	1890	0
202	20241204	162200	837805447	1890	1890	1890	1890	0
203	20241204	162100	837805447	1890	1890	1890	1890	0
204	20241204	162000	837805447	1890	1890	1890	1890	0
205	20241204	161900	837805447	1890	1890	1890	1890	0
206	20241204	161800	837805447	1890	1890	1890	1890	0
207	20241204	161700	837805447	1890	1890	1890	1890	0
208	20241204	161600	837805447	1890	1890	1890	1890	0
209	20241204	161500	837805447	1890	1890	1890	1890	0
210	20241204	161400	837805447	1890	1890	1890	1890	0
211	20241204	161300	837805447	1890	1890	1890	1890	0
212	20241204	161200	837805447	1890	1890	1890	1890	2462
213	20241204	161100	837805447	1890	1890	1890	1890	0
214	20241204	161000	837805447	1890	1890	1890	1890	0
215	20241204	160900	837805447	1890	1890	1890	1890	0
216	20241204	160800	837805447	1890	1890	1890	1890	0
217	20241204	160700	837805447	1890	1890	1890	1890	0
218	20241204	160600	837805447	1890	1890	1890	1890	0
219	20241204	160500	837805447	1890	1890	1890	1890	0
220	20241204	160400	837805447	1890	1890	1890	1890	0
221	20241204	160300	837805447	1890	1890	1890	1890	0
222	20241204	160200	837805447	1890	1890	1890	1890	0
223	20241204	160100	837805447	1890	1890	1890	1890	0
224	20241204	160000	837805447	1890	1890	1890	1890	0
225	20241204	155900	837805447	1890	1890	1890	1890	0
226	20241204	155800	837805447	1890	1890	1890	1890	0
227	20241204	155700	837805447	1890	1890	1890	1890	0
228	20241204	155600	837805447	1890	1890	1890	1890	0
229	20241204	155500	837805447	1890	1890	1890	1890	0
230	20241204	155400	837805447	1890	1890	1890	1890	0
231	20241204	155300	837805447	1890	1890	1890	1890	0
232	20241204	155200	837805447	1890	1890	1890	1890	0
233	20241204	155100	837805447	1890	1890	1890	1890	0
234	20241204	155000	837805447	1890	1890	1890	1890	0
235	20241204	154900	837805447	1890	1890	1890	1890	0
236	20241204	154800	837805447	1890	1890	1890	1890	0
237	20241204	154700	837805447	1890	1890	1890	1890	0
238	20241204	154600	837805447	1890	1890	1890	1890	0
239	20241204	154500	837805447	1890	1890	1890	1890	0
240	20241204	154400	837805447	1890	1890	1890	1890	0
241	20241204	154300	837805447	1890	1890	1890	1890	0
242	20241204	154200	837805447	1890	1890	1890	1890	2462
243	20241204	154100	837805447	1890	1890	1890	1890	0
244	20241204	154000	837805447	1890	1890	1890	1890	0
245	20241204	153900	837805447	1890	1890	1890	1890	0
246	20241204	153800	837805447	1890	1890	1890	1890	0
247	20241204	153700	837805447	1890	1890	1890	1890	0
248	20241204	153600	837805447	1890	1890	1890	1890	0
249	20241204	153500	837805447	1890	1890	1890	1890	0
250	20241204	153400	837805447	1890	1890	1890	1890	0
251	20241204	153300	837805447	1890	1890	1890	1890	0
252	20241204	153200	837805447	1890	1890	1890	1890	0
253	20241204	153100	837805447	1890	1890	1890	1890	0
254	20241204	153000	837805447	1890	1890	1890	1890	2462
255	20241204	152900	833152267	1901	1901	1901	1901	0
256	20241204	152800	833152267	1901	1901	1901	1901	0
257	20241204	152700	833152267	1901	1901	1901	1901	0
258	20241204	152600	833152267	1901	1901	1901	1901	0
259	20241204	152500	833152267	1901	1901	1901	1901	0
260	20241204	152400	833152267	1901	1901	1901	1901	0
261	20241204	152300	833152267	1901	1901	1901	1901	0
262	20241204	152200	833152267	1901	1901	1901	1901	0
263	20241204	152100	833152267	1901	1901	1901	1901	0
264	20241204	152000	833152267	1901	1901	1901	1901	0
265	20241204	151900	833152267	1901	1901	1901	1901	700
266	20241204	151800	831821567	1904	1904	1904	1904	0
267	20241204	151700	831821567	1904	1903	1904	1903	8
268	20241204	151600	831806342	1902	1900	1902	1900	219
269	20241204	151500	831390042	1900	1900	1900	1900	200
270	20241204	151400	831010042	1902	1902	1902	1902	0
271	20241204	151300	831010042	1902	1901	1902	1901	7
272	20241204	151200	830996733	1894	1894	1894	1894	1
273	20241204	151100	830994839	1903	1903	1903	1903	0
274	20241204	151000	830994839	1903	1903	1903	1903	10
275	20241204	150900	830975809	1904	1904	1904	1904	9
276	20241204	150800	830958673	1904	1904	1904	1904	1
277	20241204	150700	830956769	1904	1904	1904	1886	14
278	20241204	150600	830930131	1904	1903	1904	1903	2
279	20241204	150500	830926324	1886	1891	1891	1885	316
280	20241204	150400	830329334	1904	1891	1904	1891	201
281	20241204	150300	829949230	1890	1900	1900	1890	53
282	20241204	150200	829848540	1908	1908	1908	1908	0
283	20241204	150100	829848540	1908	1886	1908	1886	3
284	20241204	150000	829842839	1907	1894	1907	1894	1079
285	20241204	145900	827795975	1894	1894	1894	1894	0
286	20241204	145800	827795975	1894	1894	1894	1894	100
287	20241204	145700	827606575	1883	1883	1883	1883	100
288	20241204	145600	827418275	1883	1883	1883	1883	0
289	20241204	145500	827418275	1883	1884	1884	1883	603
290	20241204	145400	826282776	1883	1883	1883	1883	72
291	20241204	145300	826147200	1895	1895	1895	1895	5
292	20241204	145200	826137725	1895	1895	1895	1895	2
293	20241204	145100	826133935	1892	1892	1892	1892	170
294	20241204	145000	825812295	1892	1892	1892	1892	11
295	20241204	144900	825791483	1882	1885	1885	1882	4000
296	20241204	144800	818258715	1900	1910	1910	1900	52
297	20241204	144700	818159415	1910	1900	1910	1900	11
298	20241204	144600	818138420	1910	1910	1910	1910	0
299	20241204	144500	818138420	1910	1910	1910	1910	0
300	20241204	144400	818138420	1910	1910	1910	1910	1
301	20241204	144300	818136510	1913	1913	1913	1913	0
302	20241204	144200	818136510	1913	1913	1913	1913	0
303	20241204	144100	818136510	1913	1912	1913	1912	52
304	20241204	144000	818037085	1914	1914	1914	1914	100
305	20241204	143900	817845685	1915	1903	1915	1903	2771
306	20241204	143800	812557084	1903	1902	1903	1902	2704
307	20241204	143700	807412007	1902	1902	1903	1902	254
308	20241204	143600	806928884	1903	1903	1903	1903	0
309	20241204	143500	806928884	1903	1903	1903	1903	0
310	20241204	143400	806928884	1903	1903	1903	1903	0
311	20241204	143300	806928884	1903	1902	1903	1902	22
312	20241204	143200	806887039	1903	1903	1903	1903	0
313	20241204	143100	806887039	1903	1902	1903	1902	36
314	20241204	143000	806818551	1903	1903	1903	1903	0
315	20241204	142900	806818551	1903	1903	1903	1903	0
316	20241204	142800	806818551	1903	1902	1903	1902	151
317	20241204	142700	806531348	1902	1902	1902	1902	0
318	20241204	142600	806531348	1902	1902	1902	1902	1
319	20241204	142500	806529446	1903	1902	1903	1901	598
320	20241204	142400	805392221	1903	1902	1903	1902	1200
321	20241204	142300	803108871	1903	1902	1903	1902	417
322	20241204	142200	802315636	1902	1902	1902	1902	5
323	20241204	142100	802306126	1903	1882	1903	1882	2297
324	20241204	142000	797950532	1881	1871	1881	1871	133
325	20241204	141900	797700799	1871	1871	1871	1871	168
326	20241204	141800	797386471	1871	1870	1871	1870	129
327	20241204	141700	797145185	1869	1873	1873	1869	7465
328	20241204	141600	783183371	1874	1900	1901	1874	1283
329	20241204	141500	780776871	1902	1889	1902	1889	350
330	20241204	141400	780112824	1878	1889	1889	1878	3
331	20241204	141300	780107178	1879	1880	1880	1879	1215
332	20241204	141200	777824148	1902	1902	1902	1902	1
333	20241204	141100	777822246	1903	1885	1903	1885	63
334	20241204	141000	777703422	1879	1880	1880	1879	2606
335	20241204	140900	772805148	1881	1890	1890	1880	8165
336	20241204	140800	757406454	1895	1897	1897	1895	53
337	20241204	140700	757306013	1897	1897	1897	1897	0
338	20241204	140600	757306013	1897	1897	1897	1897	50
339	20241204	140500	757211163	1901	1896	1901	1893	11
340	20241204	140400	757190305	1896	1899	1899	1896	478
341	20241204	140300	756283209	1903	1903	1903	1900	403
342	20241204	140200	755516703	1900	1900	1900	1900	366
343	20241204	140100	754821303	1899	1902	1903	1899	357
344	20241204	140000	754142686	1902	1902	1903	1902	433
345	20241204	135900	753319116	1902	1901	1903	1901	134
346	20241204	135800	753064347	1896	1901	1901	1896	4
347	20241204	135700	753056753	1902	1902	1902	1902	0
348	20241204	135600	753056753	1902	1902	1902	1902	1
349	20241204	135500	753054851	1903	1903	1903	1903	0
350	20241204	135400	753054851	1903	1902	1903	1902	432
351	20241204	135300	752233185	1902	1902	1902	1902	0
352	20241204	135200	752233185	1902	1896	1903	1896	1486
353	20241204	135100	749412361	1895	1894	1895	1894	571
354	20241204	135000	748330445	1895	1894	1895	1894	3
355	20241204	134900	748324762	1891	1891	1891	1891	299
356	20241204	134800	747759353	1891	1891	1891	1891	1
357	20241204	134700	747757462	1888	1890	1891	1888	1412
358	20241204	134600	745089583	1891	1892	1892	1891	1063
359	20241204	134500	743079387	1894	1894	1894	1894	0
360	20241204	134400	743079387	1894	1894	1894	1894	2
361	20241204	134300	743075599	1895	1895	1895	1895	0
362	20241204	134200	743075599	1895	1895	1895	1895	0
363	20241204	134100	743075599	1895	1894	1895	1894	68
364	20241204	134000	742946806	1895	1894	1895	1894	5
365	20241204	133900	742937334	1895	1895	1895	1895	28
366	20241204	133800	742884274	1894	1894	1894	1894	328
367	20241204	133700	742263042	1894	1894	1894	1894	0
368	20241204	133600	742263042	1894	1894	1894	1894	1
369	20241204	133500	742261148	1888	1888	1888	1888	0
370	20241204	133400	742261148	1888	1888	1888	1888	3
371	20241204	133300	742255484	1894	1894	1894	1894	0
372	20241204	133200	742255484	1894	1894	1894	1894	0
373	20241204	133100	742255484	1894	1895	1895	1888	58
374	20241204	133000	742145772	1888	1894	1894	1888	173
375	20241204	132900	741818548	1894	1894	1894	1894	0
376	20241204	132800	741818548	1894	1894	1894	1894	50
377	20241204	132700	741723848	1894	1890	1894	1888	175
378	20241204	132600	741393230	1894	1894	1894	1894	0
379	20241204	132500	741393230	1894	1887	1894	1887	74
380	20241204	132400	741253578	1887	1887	1887	1887	0
381	20241204	132300	741253578	1887	1887	1887	1887	0
382	20241204	132200	741253578	1887	1889	1889	1887	2564
383	20241204	132100	736414983	1903	1903	1903	1903	0
384	20241204	132000	736414983	1903	1903	1903	1903	0
385	20241204	131900	736414983	1903	1903	1903	1903	0
386	20241204	131800	736414983	1903	1903	1903	1903	0
387	20241204	131700	736414983	1903	1887	1903	1887	7254
388	20241204	131600	722649453	1889	1889	1889	1889	0
389	20241204	131500	722649453	1889	1889	1889	1889	127
390	20241204	131400	722409550	1889	1889	1889	1889	9592
391	20241204	131300	704290262	1889	1887	1889	1887	88
392	20241204	131200	704124086	1889	1889	1889	1889	10
393	20241204	131100	704105196	1889	1889	1889	1889	5
394	20241204	131000	704095751	1889	1889	1889	1889	100
395	20241204	130900	703906851	1889	1889	1889	1889	10
396	20241204	130800	703887961	1888	1888	1888	1888	0
397	20241204	130700	703887961	1888	1888	1888	1888	0
398	20241204	130600	703887961	1888	1888	1888	1888	0
399	20241204	130500	703887961	1888	1888	1888	1888	205
400	20241204	130400	703500921	1888	1888	1888	1888	11
401	20241204	130300	703480153	1889	1889	1889	1889	700
402	20241204	130200	702157853	1889	1889	1889	1889	2
403	20241204	130100	702154075	1889	1889	1889	1889	1200
404	20241204	130000	699887275	1889	1889	1889	1889	0
405	20241204	125900	699887275	1889	1889	1889	1886	327
406	20241204	125800	699270511	1887	1887	1887	1887	264
407	20241204	125700	698772343	1887	1886	1887	1886	501
408	20241204	125600	697827328	1887	1887	1887	1887	0
409	20241204	125500	697827328	1887	1887	1887	1887	13
410	20241204	125400	697802797	1887	1886	1887	1886	453
411	20241204	125300	696948436	1887	1887	1887	1886	125
412	20241204	125200	696712570	1887	1886	1887	1880	983
413	20241204	125100	694858637	1888	1888	1888	1888	0
414	20241204	125000	694858637	1888	1888	1888	1888	0
415	20241204	124900	694858637	1888	1880	1888	1880	2
416	20241204	124800	694854869	1880	1880	1880	1880	1
417	20241204	124700	694852989	1888	1881	1888	1880	567
418	20241204	124600	693786993	1888	1888	1888	1888	190
419	20241204	124500	693428273	1888	1888	1888	1888	2
420	20241204	124400	693424497	1889	1889	1889	1889	0
421	20241204	124300	693424497	1889	1885	1889	1885	25
422	20241204	124200	693377368	1885	1885	1885	1885	10
423	20241204	124100	693358518	1890	1889	1890	1889	101
424	20241204	124000	693167632	1890	1890	1890	1890	0
425	20241204	123900	693167632	1890	1889	1890	1889	79
426	20241204	123800	693018372	1879	1879	1879	1879	659
427	20241204	123700	691780111	1879	1879	1879	1879	401
428	20241204	123600	691026632	1875	1875	1875	1875	72
429	20241204	123500	690891632	1873	1879	1879	1873	2
430	20241204	123400	690887880	1879	1879	1879	1879	1
431	20241204	123300	690886001	1879	1879	1879	1878	50
432	20241204	123200	690792062	1878	1878	1878	1878	998
433	20241204	123100	688917818	1878	1878	1878	1878	0
434	20241204	123000	688917818	1878	1878	1878	1878	0
435	20241204	122900	688917818	1878	1878	1878	1878	0
436	20241204	122800	688917818	1878	1871	1878	1871	420
437	20241204	122700	688131949	1879	1879	1879	1879	0
438	20241204	122600	688131949	1879	1879	1879	1879	0
439	20241204	122500	688131949	1879	1879	1879	1879	1
440	20241204	122400	688130070	1870	1870	1870	1870	0
441	20241204	122300	688130070	1870	1883	1883	1870	5119
442	20241204	122200	678548119	1883	1883	1883	1883	1
443	20241204	122100	678546236	1874	1874	1874	1874	241
444	20241204	122000	678094602	1874	1880	1880	1874	1088
445	20241204	121900	676054305	1881	1881	1881	1881	64
446	20241204	121800	675933921	1881	1880	1881	1880	144
447	20241204	121700	675663129	1881	1881	1881	1881	1928
448	20241204	121600	672036561	1896	1896	1896	1896	0
449	20241204	121500	672036561	1896	1881	1896	1881	303
450	20241204	121400	671466573	1896	1896	1896	1896	20
451	20241204	121300	671428653	1881	1881	1881	1881	0
452	20241204	121200	671428653	1881	1881	1881	1881	150
453	20241204	121100	671146503	1896	1896	1896	1896	0
454	20241204	121000	671146503	1896	1875	1896	1875	14
455	20241204	120900	671120106	1897	1897	1897	1897	0
456	20241204	120800	671120106	1897	1897	1897	1897	300
457	20241204	120700	670551006	1897	1897	1897	1897	0
458	20241204	120600	670551006	1897	1897	1897	1897	1
459	20241204	120500	670549109	1876	1876	1876	1876	150
460	20241204	120400	670267709	1898	1888	1898	1870	28023
461	20241204	120300	617679036	1898	1888	1898	1888	151
462	20241204	120200	617393938	1898	1898	1898	1898	0
463	20241204	120100	617393938	1898	1897	1898	1897	27
464	20241204	120000	617342718	1897	1897	1897	1897	300
465	20241204	115900	616773618	1897	1897	1897	1897	10
466	20241204	115800	616754648	1897	1897	1897	1897	0
467	20241204	115700	616754648	1897	1897	1897	1897	0
468	20241204	115600	616754648	1897	1897	1897	1897	52
469	20241204	115500	616656004	1895	1898	1898	1895	68
470	20241204	115400	616527109	1898	1897	1898	1897	300
471	20241204	115300	615958008	1897	1895	1897	1895	563
472	20241204	115200	614891115	1895	1895	1895	1895	1
473	20241204	115100	614889220	1895	1888	1895	1888	9
474	20241204	115000	614872221	1895	1895	1895	1895	0
475	20241204	114900	614872221	1895	1895	1895	1895	48
476	20241204	114800	614781261	1895	1895	1895	1895	0
477	20241204	114700	614781261	1895	1888	1895	1888	4634
478	20241204	114600	606032084	1888	1888	1888	1888	200
479	20241204	114500	605654484	1888	1888	1888	1888	399
480	20241204	114400	604901172	1888	1888	1888	1888	1
481	20241204	114300	604899284	1888	1887	1888	1887	67
482	20241204	114200	604772854	1887	1888	1888	1887	587
483	20241204	114100	603664618	1888	1888	1888	1888	30
484	20241204	114000	603607978	1888	1888	1888	1888	174
485	20241204	113900	603279466	1889	1889	1889	1889	0
486	20241204	113800	603279466	1889	1889	1889	1889	1
487	20241204	113700	603277577	1884	1884	1884	1884	564
488	20241204	113600	602215001	1890	1894	1894	1890	2285
489	20241204	113500	597895531	1895	1895	1895	1895	0
490	20241204	113400	597895531	1895	1896	1896	1881	701
491	20241204	113300	596576834	1880	1880	1880	1880	1
492	20241204	113200	596574954	1895	1895	1898	1895	1238
493	20241204	113100	594227141	1895	1895	1895	1895	1
494	20241204	113000	594225246	1874	1874	1874	1874	300
495	20241204	112900	593663046	1871	1889	1889	1871	9233
496	20241204	112800	576272165	1894	1897	1897	1889	13843
497	20241204	112700	550080069	1896	1897	1897	1896	1842
498	20241204	112600	546585952	1897	1899	1899	1897	4369
499	20241204	112500	538293557	1900	1900	1900	1900	150
500	20241204	112400	538008557	1903	1900	1903	1900	170
501	20241204	112300	537685554	1900	1900	1900	1900	6
502	20241204	112200	537674154	1898	1898	1898	1898	223
503	20241204	112100	537250900	1899	1899	1899	1899	0
504	20241204	112000	537250900	1899	1899	1899	1899	581
505	20241204	111900	536147581	1900	1900	1900	1900	0
506	20241204	111800	536147581	1900	1900	1900	1900	0
507	20241204	111700	536147581	1900	1899	1900	1899	541
508	20241204	111600	535120221	1900	1900	1900	1899	258
509	20241204	111500	534630084	1900	1900	1900	1900	0
510	20241204	111400	534630084	1900	1902	1902	1900	5000
511	20241204	111300	525128946	1902	1902	1902	1902	100
512	20241204	111200	524938746	1902	1902	1902	1902	1473
513	20241204	111100	522137100	1903	1903	1903	1903	1300
514	20241204	111000	519663200	1907	1907	1907	1907	15
515	20241204	110900	519634595	1907	1902	1907	1902	285
516	20241204	110800	519092500	1902	1902	1902	1902	100
517	20241204	110700	518902300	1907	1901	1907	1901	303
518	20241204	110600	518325155	1903	1903	1903	1903	1214
519	20241204	110500	516014913	1903	1901	1903	1901	1125
520	20241204	110400	513876284	1901	1901	1901	1901	230
521	20241204	110300	513439054	1901	1901	1901	1901	11
522	20241204	110200	513418143	1901	1901	1901	1901	0
523	20241204	110100	513418143	1901	1901	1901	1901	0
524	20241204	110000	513418143	1901	1901	1901	1901	3
525	20241204	105900	513412440	1901	1900	1901	1900	137
526	20241204	105800	513152139	1901	1901	1901	1901	0
527	20241204	105700	513152139	1901	1901	1901	1901	300
528	20241204	105600	512581839	1901	1901	1901	1901	1
529	20241204	105500	512579938	1900	1900	1900	1900	4
530	20241204	105400	512572338	1901	1901	1901	1901	0
531	20241204	105300	512572338	1901	1901	1901	1901	93
532	20241204	105200	512395545	1901	1901	1901	1901	3
533	20241204	105100	512389842	1901	1901	1901	1901	1
534	20241204	105000	512387941	1897	1901	1901	1897	601
535	20241204	104900	511247340	1897	1899	1899	1897	1501
536	20241204	104800	508399859	1899	1901	1901	1899	4462
537	20241204	104700	499921211	1903	1903	1903	1903	1
538	20241204	104600	499919308	1900	1900	1900	1900	72
539	20241204	104500	499782508	1900	1902	1902	1900	710
540	20241204	104400	498433468	1903	1903	1903	1903	0
541	20241204	104300	498433468	1903	1903	1903	1903	1
542	20241204	104200	498431565	1900	1900	1900	1900	1901
543	20241204	104100	494819665	1900	1900	1900	1900	10
544	20241204	104000	494800665	1903	1903	1903	1903	2
545	20241204	103900	494796859	1901	1900	1901	1900	3331
546	20241204	103800	488464760	1900	1900	1900	1900	0
547	20241204	103700	488464760	1900	1900	1900	1900	5
548	20241204	103600	488455260	1900	1900	1900	1900	0
549	20241204	103500	488455260	1900	1900	1900	1900	22
550	20241204	103400	488413460	1900	1900	1900	1900	300
551	20241204	103300	487843460	1898	1900	1900	1898	82
552	20241204	103200	487687804	1900	1900	1900	1900	0
553	20241204	103100	487687804	1900	1900	1900	1900	1
554	20241204	103000	487685904	1897	1901	1901	1897	527
555	20241204	102900	486685932	1897	1900	1901	1897	6888
556	20241204	102800	473604874	1901	1900	1901	1900	94
557	20241204	102700	473426252	1901	1900	1901	1900	150
558	20241204	102600	473141250	1901	1901	1901	1901	200
559	20241204	102500	472761050	1901	1903	1903	1901	9011
560	20241204	102400	455622041	1903	1907	1907	1903	1046
561	20241204	102300	453631495	1907	1907	1907	1907	1
562	20241204	102200	453629588	1902	1902	1902	1902	500
563	20241204	102100	452678588	1902	1909	1909	1902	2312
564	20241204	102000	448280815	1907	1907	1907	1907	0
565	20241204	101900	448280815	1907	1907	1907	1907	0
566	20241204	101800	448280815	1907	1907	1907	1907	0
567	20241204	101700	448280815	1907	1907	1907	1907	0
568	20241204	101600	448280815	1907	1906	1907	1905	1011
569	20241204	101500	446352855	1907	1907	1907	1907	424
570	20241204	101400	445544287	1907	1907	1907	1906	227
571	20241204	101300	445111399	1907	1907	1907	1907	27
572	20241204	101200	445059910	1910	1910	1910	1910	0
573	20241204	101100	445059910	1910	1910	1910	1910	0
574	20241204	101000	445059910	1910	1907	1911	1907	19
575	20241204	100900	445023664	1911	1911	1911	1911	3
576	20241204	100800	445017931	1911	1911	1911	1911	0
577	20241204	100700	445017931	1911	1911	1911	1911	12
578	20241204	100600	444994999	1908	1911	1911	1908	2
579	20241204	100500	444991180	1908	1908	1908	1908	26
580	20241204	100400	444941572	1907	1911	1911	1907	22
581	20241204	100300	444899556	1911	1911	1911	1911	10
582	20241204	100200	444880446	1911	1911	1911	1911	0
583	20241204	100100	444880446	1911	1911	1911	1911	2
584	20241204	100000	444876624	1900	1900	1900	1900	0
585	20241204	095900	444876624	1900	1901	1901	1900	150
586	20241204	095800	444591502	1900	1900	1900	1900	1052
587	20241204	095700	442592702	1915	1915	1915	1915	100
588	20241204	095600	442401202	1914	1914	1914	1914	5
589	20241204	095500	442391632	1915	1915	1915	1915	261
590	20241204	095400	441891817	1915	1915	1915	1915	4
591	20241204	095300	441884157	1900	1915	1915	1900	46
592	20241204	095200	441796377	1915	1910	1915	1910	2892
593	20241204	095100	436272652	1898	1898	1898	1898	0
594	20241204	095000	436272652	1898	1898	1898	1898	0
595	20241204	094900	436272652	1898	1905	1905	1898	3035
596	20241204	094800	430510530	1905	1905	1905	1905	11
597	20241204	094700	430489575	1905	1910	1910	1905	95
598	20241204	094600	430308570	1910	1903	1910	1903	1302
599	20241204	094500	427830850	1903	1903	1903	1899	3193
600	20241204	094400	421765691	1899	1900	1900	1899	5181
601	20241204	094300	411921832	1900	1905	1905	1900	9175
602	20241204	094200	394461696	1904	1904	1904	1904	20
603	20241204	094100	394423616	1905	1906	1910	1905	390
604	20241204	094000	393680094	1906	1907	1907	1906	2200
605	20241204	093900	389486743	1907	1911	1911	1906	1389
606	20241204	093800	386838343	1912	1916	1916	1912	7906
607	20241204	093700	371705573	1917	1920	1921	1917	3165
608	20241204	093600	365633785	1921	1925	1928	1921	95
609	20241204	093500	365451194	1925	1925	1925	1925	5
610	20241204	093400	365441569	1921	1925	1928	1921	216
611	20241204	093300	365025416	1928	1927	1928	1927	1009
612	20241204	093200	363081070	1928	1928	1928	1928	104
613	20241204	093100	362880558	1928	1928	1928	1928	1
614	20241204	093000	362878630	1928	1927	1928	1927	2198
615	20241204	092900	358643083	1927	1926	1927	1926	400
616	20241204	092800	357872336	1926	1926	1926	1926	1
617	20241204	092700	357870410	1919	1919	1919	1919	1
618	20241204	092600	357868491	1922	1922	1922	1922	229
619	20241204	092500	357428353	1928	1928	1928	1928	0
620	20241204	092400	357428353	1928	1928	1928	1928	10
621	20241204	092300	357409073	1931	1934	1934	1917	4211
622	20241204	092200	349288356	1935	1936	1936	1935	2
623	20241204	092100	349284485	1936	1922	1936	1916	3580
624	20241204	092000	342378839	1921	1921	1921	1921	393
625	20241204	091900	341623886	1922	1922	1922	1922	0
626	20241204	091800	341623886	1922	1915	1922	1915	71
627	20241204	091700	341487774	1922	1916	1922	1915	1522
628	20241204	091600	338573119	1920	1925	1938	1920	6235
629	20241204	091500	326600941	1939	1925	1939	1925	2750
630	20241204	091400	321293191	1926	1930	1942	1925	11396
631	20241204	091300	299326437	1929	1920	1929	1920	8002
632	20241204	091200	283922289	1920	1920	1920	1920	509
633	20241204	091100	282945009	1920	1915	1920	1915	1964
634	20241204	091000	279181318	1914	1913	1914	1913	3022
635	20241204	090900	273400210	1913	1913	1913	1913	160
636	20241204	090800	273094130	1915	1897	1915	1896	18988
637	20241204	090700	237036058	1891	1900	1910	1891	5300
638	20241204	090600	226942247	1881	1889	1906	1881	15318
639	20241204	090500	197941636	1893	1866	1899	1866	28302
640	20241204	090400	145080017	1820	1820	1820	1820	0
641	20241204	090300	145080017	1820	1916	1926	1820	43839
642	20241204	090200	62222569	1910	1924	1924	1910	99
643	20241204	090100	62032283	1925	1899	1928	1897	792
644	20241204	090000	60522615	1898	1870	1900	1870	32342