KissMeData/031310/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	191400	485763945	1906	1906	1906	1906	8543
3	20241230	191300	485763945	1906	1906	1906	1906	0
4	20241230	191200	485763945	1906	1906	1906	1906	0
5	20241230	191100	485763945	1906	1906	1906	1906	0
6	20241230	191000	485763945	1906	1906	1906	1906	0
7	20241230	190900	485763945	1906	1906	1906	1906	0
8	20241230	190800	485763945	1906	1906	1906	1906	0
9	20241230	190700	485763945	1906	1906	1906	1906	0
10	20241230	190600	485763945	1906	1906	1906	1906	0
11	20241230	190500	485763945	1906	1906	1906	1906	0
12	20241230	190400	485763945	1906	1906	1906	1906	0
13	20241230	190300	485763945	1906	1906	1906	1906	0
14	20241230	190200	485763945	1906	1906	1906	1906	0
15	20241230	190100	485763945	1906	1906	1906	1906	0
16	20241230	190000	485763945	1906	1906	1906	1906	0
17	20241230	185900	485763945	1906	1906	1906	1906	0
18	20241230	185800	485763945	1906	1906	1906	1906	0
19	20241230	185700	485763945	1906	1906	1906	1906	0
20	20241230	185600	485763945	1906	1906	1906	1906	0
21	20241230	185500	485763945	1906	1906	1906	1906	0
22	20241230	185400	485763945	1906	1906	1906	1906	0
23	20241230	185300	485763945	1906	1906	1906	1906	0
24	20241230	185200	485763945	1906	1906	1906	1906	0
25	20241230	185100	485763945	1906	1906	1906	1906	0
26	20241230	185000	485763945	1906	1906	1906	1906	0
27	20241230	184900	485763945	1906	1906	1906	1906	0
28	20241230	184800	485763945	1906	1906	1906	1906	0
29	20241230	184700	485763945	1906	1906	1906	1906	0
30	20241230	184600	485763945	1906	1906	1906	1906	0
31	20241230	184500	485763945	1906	1906	1906	1906	0
32	20241230	184400	485763945	1906	1906	1906	1906	8543
33	20241230	184300	485763945	1906	1906	1906	1906	0
34	20241230	184200	485763945	1906	1906	1906	1906	0
35	20241230	184100	485763945	1906	1906	1906	1906	0
36	20241230	184000	485763945	1906	1906	1906	1906	0
37	20241230	183900	485763945	1906	1906	1906	1906	0
38	20241230	183800	485763945	1906	1906	1906	1906	0
39	20241230	183700	485763945	1906	1906	1906	1906	0
40	20241230	183600	485763945	1906	1906	1906	1906	0
41	20241230	183500	485763945	1906	1906	1906	1906	0
42	20241230	183400	485763945	1906	1906	1906	1906	0
43	20241230	183300	485763945	1906	1906	1906	1906	0
44	20241230	183200	485763945	1906	1906	1906	1906	0
45	20241230	183100	485763945	1906	1906	1906	1906	0
46	20241230	183000	485763945	1906	1906	1906	1906	0
47	20241230	182900	485763945	1906	1906	1906	1906	0
48	20241230	182800	485763945	1906	1906	1906	1906	0
49	20241230	182700	485763945	1906	1906	1906	1906	0
50	20241230	182600	485763945	1906	1906	1906	1906	0
51	20241230	182500	485763945	1906	1906	1906	1906	0
52	20241230	182400	485763945	1906	1906	1906	1906	0
53	20241230	182300	485763945	1906	1906	1906	1906	0
54	20241230	182200	485763945	1906	1906	1906	1906	0
55	20241230	182100	485763945	1906	1906	1906	1906	0
56	20241230	182000	485763945	1906	1906	1906	1906	0
57	20241230	181900	485763945	1906	1906	1906	1906	0
58	20241230	181800	485763945	1906	1906	1906	1906	0
59	20241230	181700	485763945	1906	1906	1906	1906	0
60	20241230	181600	485763945	1906	1906	1906	1906	0
61	20241230	181500	485763945	1906	1906	1906	1906	0
62	20241230	181400	485763945	1906	1906	1906	1906	8543
63	20241230	181300	485763945	1906	1906	1906	1906	0
64	20241230	181200	485763945	1906	1906	1906	1906	0
65	20241230	181100	485763945	1906	1906	1906	1906	0
66	20241230	181000	485763945	1906	1906	1906	1906	0
67	20241230	180900	485763945	1906	1906	1906	1906	0
68	20241230	180800	485763945	1906	1906	1906	1906	0
69	20241230	180700	485763945	1906	1906	1906	1906	0
70	20241230	180600	485763945	1906	1906	1906	1906	0
71	20241230	180500	485763945	1906	1906	1906	1906	0
72	20241230	180400	485763945	1906	1906	1906	1906	0
73	20241230	180300	485763945	1906	1906	1906	1906	0
74	20241230	180200	485763945	1906	1906	1906	1906	0
75	20241230	180100	485763945	1906	1906	1906	1906	0
76	20241230	180000	485763945	1906	1906	1906	1906	0
77	20241230	175900	485763945	1906	1906	1906	1906	0
78	20241230	175800	485763945	1906	1906	1906	1906	0
79	20241230	175700	485763945	1906	1906	1906	1906	0
80	20241230	175600	485763945	1906	1906	1906	1906	0
81	20241230	175500	485763945	1906	1906	1906	1906	0
82	20241230	175400	485763945	1906	1906	1906	1906	0
83	20241230	175300	485763945	1906	1906	1906	1906	0
84	20241230	175200	485763945	1906	1906	1906	1906	0
85	20241230	175100	485763945	1906	1906	1906	1906	0
86	20241230	175000	485763945	1906	1906	1906	1906	0
87	20241230	174900	485763945	1906	1906	1906	1906	0
88	20241230	174800	485763945	1906	1906	1906	1906	0
89	20241230	174700	485763945	1906	1906	1906	1906	0
90	20241230	174600	485763945	1906	1906	1906	1906	0
91	20241230	174500	485763945	1906	1906	1906	1906	0
92	20241230	174400	485763945	1906	1906	1906	1906	8543
93	20241230	174300	485763945	1906	1906	1906	1906	0
94	20241230	174200	485763945	1906	1906	1906	1906	0
95	20241230	174100	485763945	1906	1906	1906	1906	0
96	20241230	174000	485763945	1906	1906	1906	1906	0
97	20241230	173900	485763945	1906	1906	1906	1906	0
98	20241230	173800	485763945	1906	1906	1906	1906	0
99	20241230	173700	485763945	1906	1906	1906	1906	0
100	20241230	173600	485763945	1906	1906	1906	1906	0
101	20241230	173500	485763945	1906	1906	1906	1906	0
102	20241230	173400	485763945	1906	1906	1906	1906	0
103	20241230	173300	485763945	1906	1906	1906	1906	0
104	20241230	173200	485763945	1906	1906	1906	1906	0
105	20241230	173100	485763945	1906	1906	1906	1906	0
106	20241230	173000	485763945	1906	1906	1906	1906	0
107	20241230	172900	485763945	1906	1906	1906	1906	0
108	20241230	172800	485763945	1906	1906	1906	1906	0
109	20241230	172700	485763945	1906	1906	1906	1906	0
110	20241230	172600	485763945	1906	1906	1906	1906	0
111	20241230	172500	485763945	1906	1906	1906	1906	0
112	20241230	172400	485763945	1906	1906	1906	1906	0
113	20241230	172300	485763945	1906	1906	1906	1906	0
114	20241230	172200	485763945	1906	1906	1906	1906	0
115	20241230	172100	485763945	1906	1906	1906	1906	0
116	20241230	172000	485763945	1906	1906	1906	1906	0
117	20241230	171900	485763945	1906	1906	1906	1906	0
118	20241230	171800	485763945	1906	1906	1906	1906	0
119	20241230	171700	485763945	1906	1906	1906	1906	0
120	20241230	171600	485763945	1906	1906	1906	1906	0
121	20241230	171500	485763945	1906	1906	1906	1906	0
122	20241230	171400	485763945	1906	1906	1906	1906	8543
123	20241230	171300	485763945	1906	1906	1906	1906	0
124	20241230	171200	485763945	1906	1906	1906	1906	0
125	20241230	171100	485763945	1906	1906	1906	1906	0
126	20241230	171000	485763945	1906	1906	1906	1906	0
127	20241230	170900	485763945	1906	1906	1906	1906	0
128	20241230	170800	485763945	1906	1906	1906	1906	0
129	20241230	170700	485763945	1906	1906	1906	1906	0
130	20241230	170600	485763945	1906	1906	1906	1906	0
131	20241230	170500	485763945	1906	1906	1906	1906	0
132	20241230	170400	485763945	1906	1906	1906	1906	0
133	20241230	170300	485763945	1906	1906	1906	1906	0
134	20241230	170200	485763945	1906	1906	1906	1906	0
135	20241230	170100	485763945	1906	1906	1906	1906	0
136	20241230	170000	485763945	1906	1906	1906	1906	0
137	20241230	165900	485763945	1906	1906	1906	1906	0
138	20241230	165800	485763945	1906	1906	1906	1906	0
139	20241230	165700	485763945	1906	1906	1906	1906	0
140	20241230	165600	485763945	1906	1906	1906	1906	0
141	20241230	165500	485763945	1906	1906	1906	1906	0
142	20241230	165400	485763945	1906	1906	1906	1906	0
143	20241230	165300	485763945	1906	1906	1906	1906	0
144	20241230	165200	485763945	1906	1906	1906	1906	0
145	20241230	165100	485763945	1906	1906	1906	1906	0
146	20241230	165000	485763945	1906	1906	1906	1906	0
147	20241230	164900	485763945	1906	1906	1906	1906	0
148	20241230	164800	485763945	1906	1906	1906	1906	0
149	20241230	164700	485763945	1906	1906	1906	1906	0
150	20241230	164600	485763945	1906	1906	1906	1906	0
151	20241230	164500	485763945	1906	1906	1906	1906	0
152	20241230	164400	485763945	1906	1906	1906	1906	8543
153	20241230	164300	485763945	1906	1906	1906	1906	0
154	20241230	164200	485763945	1906	1906	1906	1906	0
155	20241230	164100	485763945	1906	1906	1906	1906	0
156	20241230	164000	485763945	1906	1906	1906	1906	0
157	20241230	163900	485763945	1906	1906	1906	1906	0
158	20241230	163800	485763945	1906	1906	1906	1906	0
159	20241230	163700	485763945	1906	1906	1906	1906	0
160	20241230	163600	485763945	1906	1906	1906	1906	0
161	20241230	163500	485763945	1906	1906	1906	1906	0
162	20241230	163400	485763945	1906	1906	1906	1906	0
163	20241230	163300	485763945	1906	1906	1906	1906	0
164	20241230	163200	485763945	1906	1906	1906	1906	0
165	20241230	163100	485763945	1906	1906	1906	1906	0
166	20241230	163000	485763945	1906	1906	1906	1906	0
167	20241230	162900	485763945	1906	1906	1906	1906	0
168	20241230	162800	485763945	1906	1906	1906	1906	0
169	20241230	162700	485763945	1906	1906	1906	1906	0
170	20241230	162600	485763945	1906	1906	1906	1906	0
171	20241230	162500	485763945	1906	1906	1906	1906	0
172	20241230	162400	485763945	1906	1906	1906	1906	0
173	20241230	162300	485763945	1906	1906	1906	1906	0
174	20241230	162200	485763945	1906	1906	1906	1906	0
175	20241230	162100	485763945	1906	1906	1906	1906	0
176	20241230	162000	485763945	1906	1906	1906	1906	0
177	20241230	161900	485763945	1906	1906	1906	1906	0
178	20241230	161800	485763945	1906	1906	1906	1906	0
179	20241230	161700	485763945	1906	1906	1906	1906	0
180	20241230	161600	485763945	1906	1906	1906	1906	0
181	20241230	161500	485763945	1906	1906	1906	1906	0
182	20241230	161400	485763945	1906	1906	1906	1906	8543
183	20241230	161300	485763945	1906	1906	1906	1906	0
184	20241230	161200	485763945	1906	1906	1906	1906	0
185	20241230	161100	485763945	1906	1906	1906	1906	0
186	20241230	161000	485763945	1906	1906	1906	1906	0
187	20241230	160900	485763945	1906	1906	1906	1906	0
188	20241230	160800	485763945	1906	1906	1906	1906	0
189	20241230	160700	485763945	1906	1906	1906	1906	0
190	20241230	160600	485763945	1906	1906	1906	1906	0
191	20241230	160500	485763945	1906	1906	1906	1906	0
192	20241230	160400	485763945	1906	1906	1906	1906	0
193	20241230	160300	485763945	1906	1906	1906	1906	0
194	20241230	160200	485763945	1906	1906	1906	1906	0
195	20241230	160100	485763945	1906	1906	1906	1906	0
196	20241230	160000	485763945	1906	1906	1906	1906	0
197	20241230	155900	485763945	1906	1906	1906	1906	0
198	20241230	155800	485763945	1906	1906	1906	1906	0
199	20241230	155700	485763945	1906	1906	1906	1906	0
200	20241230	155600	485763945	1906	1906	1906	1906	0
201	20241230	155500	485763945	1906	1906	1906	1906	0
202	20241230	155400	485763945	1906	1906	1906	1906	0
203	20241230	155300	485763945	1906	1906	1906	1906	0
204	20241230	155200	485763945	1906	1906	1906	1906	0
205	20241230	155100	485763945	1906	1906	1906	1906	0
206	20241230	155000	485763945	1906	1906	1906	1906	0
207	20241230	154900	485763945	1906	1906	1906	1906	0
208	20241230	154800	485763945	1906	1906	1906	1906	0
209	20241230	154700	485763945	1906	1906	1906	1906	0
210	20241230	154600	485763945	1906	1906	1906	1906	0
211	20241230	154500	485763945	1906	1906	1906	1906	0
212	20241230	154400	485763945	1906	1906	1906	1906	8543
213	20241230	154300	485763945	1906	1906	1906	1906	0
214	20241230	154200	485763945	1906	1906	1906	1906	0
215	20241230	154100	485763945	1906	1906	1906	1906	0
216	20241230	154000	485763945	1906	1906	1906	1906	0
217	20241230	153900	485763945	1906	1906	1906	1906	0
218	20241230	153800	485763945	1906	1906	1906	1906	0
219	20241230	153700	485763945	1906	1906	1906	1906	0
220	20241230	153600	485763945	1906	1906	1906	1906	0
221	20241230	153500	485763945	1906	1906	1906	1906	0
222	20241230	153400	485763945	1906	1906	1906	1906	0
223	20241230	153300	485763945	1906	1906	1906	1906	0
224	20241230	153200	485763945	1906	1906	1906	1906	0
225	20241230	153100	485763945	1906	1906	1906	1906	0
226	20241230	153000	485763945	1906	1906	1906	1906	8543
227	20241230	152900	469480987	1906	1906	1906	1906	0
228	20241230	152800	469480987	1906	1906	1906	1906	0
229	20241230	152700	469480987	1906	1906	1906	1906	0
230	20241230	152600	469480987	1906	1906	1906	1906	0
231	20241230	152500	469480987	1906	1906	1906	1906	0
232	20241230	152400	469480987	1906	1906	1906	1906	0
233	20241230	152300	469480987	1906	1906	1906	1906	0
234	20241230	152200	469480987	1906	1906	1906	1906	0
235	20241230	152100	469480987	1906	1906	1906	1906	0
236	20241230	152000	469480987	1906	1906	1906	1906	0
237	20241230	151900	469480987	1906	1907	1907	1906	1925
238	20241230	151800	465811134	1907	1906	1909	1906	1101
239	20241230	151700	463711328	1906	1907	1910	1906	664
240	20241230	151600	462445099	1907	1907	1907	1907	1632
241	20241230	151500	459332875	1907	1908	1908	1907	1000
242	20241230	151400	457425661	1911	1908	1911	1907	469
243	20241230	151300	456530794	1907	1907	1907	1907	299
244	20241230	151200	455960601	1911	1911	1911	1911	300
245	20241230	151100	455387301	1907	1907	1907	1907	1
246	20241230	151000	455385394	1912	1912	1912	1912	683
247	20241230	150900	454079498	1907	1906	1907	1906	184
248	20241230	150800	453728633	1907	1907	1907	1907	581
249	20241230	150700	452620666	1907	1909	1909	1907	2864
250	20241230	150600	447157017	1909	1909	1909	1909	500
251	20241230	150500	446202517	1909	1909	1909	1909	0
252	20241230	150400	446202517	1909	1909	1909	1909	500
253	20241230	150300	445248017	1909	1912	1912	1909	1379
254	20241230	150200	442614423	1912	1913	1913	1912	1129
255	20241230	150100	440455542	1913	1913	1913	1912	1011
256	20241230	150000	438521510	1913	1915	1915	1913	1112
257	20241230	145900	436393383	1915	1915	1915	1915	23
258	20241230	145800	436349338	1919	1919	1919	1919	0
259	20241230	145700	436349338	1919	1919	1919	1919	20
260	20241230	145600	436310958	1919	1919	1919	1919	100
261	20241230	145500	436119058	1915	1915	1915	1915	0
262	20241230	145400	436119058	1915	1916	1916	1915	63
263	20241230	145300	435998351	1923	1923	1923	1923	0
264	20241230	145200	435998351	1923	1915	1923	1914	1020
265	20241230	145100	434045442	1916	1916	1916	1916	0
266	20241230	145000	434045442	1916	1917	1917	1916	599
267	20241230	144900	432897708	1917	1917	1917	1917	44
268	20241230	144800	432813360	1923	1923	1923	1923	0
269	20241230	144700	432813360	1923	1923	1923	1923	0
270	20241230	144600	432813360	1923	1923	1923	1923	0
271	20241230	144500	432813360	1923	1923	1923	1923	174
272	20241230	144400	432478758	1916	1916	1916	1916	12
273	20241230	144300	432455766	1916	1916	1916	1916	16
274	20241230	144200	432425110	1915	1915	1915	1915	72
275	20241230	144100	432287230	1915	1915	1915	1915	25
276	20241230	144000	432239355	1915	1915	1915	1915	0
277	20241230	143900	432239355	1915	1913	1915	1913	142
278	20241230	143800	431967445	1915	1915	1915	1915	78
279	20241230	143700	431818075	1915	1914	1915	1914	49
280	20241230	143600	431724279	1913	1913	1913	1913	6
281	20241230	143500	431712801	1912	1912	1912	1912	12
282	20241230	143400	431689857	1912	1912	1912	1912	0
283	20241230	143300	431689857	1912	1912	1912	1912	0
284	20241230	143200	431689857	1912	1912	1912	1912	39
285	20241230	143100	431615289	1912	1912	1912	1912	468
286	20241230	143000	430720473	1912	1912	1912	1912	0
287	20241230	142900	430720473	1912	1912	1912	1912	2
288	20241230	142800	430716649	1913	1913	1913	1913	0
289	20241230	142700	430716649	1913	1912	1913	1912	2004
290	20241230	142600	426884997	1912	1910	1912	1910	238
291	20241230	142500	426429965	1910	1910	1910	1910	0
292	20241230	142400	426429965	1910	1910	1910	1910	0
293	20241230	142300	426429965	1910	1910	1910	1910	477
294	20241230	142200	425518895	1910	1910	1910	1910	23
295	20241230	142100	425474965	1909	1909	1909	1909	0
296	20241230	142000	425474965	1909	1909	1909	1909	0
297	20241230	141900	425474965	1909	1909	1909	1909	0
298	20241230	141800	425474965	1909	1909	1909	1909	0
299	20241230	141700	425474965	1909	1909	1909	1909	4974
300	20241230	141600	415979599	1909	1909	1909	1909	14
301	20241230	141500	415952873	1909	1909	1909	1909	0
302	20241230	141400	415952873	1909	1909	1909	1909	51
303	20241230	141300	415855514	1911	1911	1911	1911	23
304	20241230	141200	415811561	1911	1911	1911	1911	0
305	20241230	141100	415811561	1911	1911	1911	1911	0
306	20241230	141000	415811561	1911	1911	1911	1911	0
307	20241230	140900	415811561	1911	1911	1911	1911	0
308	20241230	140800	415811561	1911	1911	1911	1911	0
309	20241230	140700	415811561	1911	1911	1911	1911	4560
310	20241230	140600	407097401	1925	1916	1925	1916	400
311	20241230	140500	406330388	1917	1913	1917	1913	1028
312	20241230	140400	404361522	1910	1910	1910	1910	23
313	20241230	140300	404317592	1910	1911	1911	1910	77
314	20241230	140200	404170521	1908	1908	1908	1908	0
315	20241230	140100	404170521	1908	1908	1908	1908	0
316	20241230	140000	404170521	1908	1908	1908	1908	0
317	20241230	135900	404170521	1908	1908	1908	1908	0
318	20241230	135800	404170521	1908	1908	1908	1908	12
319	20241230	135700	404147625	1908	1908	1908	1908	1
320	20241230	135600	404145717	1910	1910	1910	1910	0
321	20241230	135500	404145717	1910	1910	1910	1910	623
322	20241230	135400	402955787	1912	1912	1912	1912	0
323	20241230	135300	402955787	1912	1912	1912	1912	20
324	20241230	135200	402917547	1912	1912	1912	1912	10
325	20241230	135100	402898427	1910	1910	1910	1910	2
326	20241230	135000	402894607	1912	1912	1912	1912	0
327	20241230	134900	402894607	1912	1908	1912	1908	22
328	20241230	134800	402852596	1908	1908	1908	1908	0
329	20241230	134700	402852596	1908	1908	1908	1908	0
330	20241230	134600	402852596	1908	1908	1908	1908	0
331	20241230	134500	402852596	1908	1908	1908	1908	23
332	20241230	134400	402808712	1913	1913	1913	1913	346
333	20241230	134300	402146814	1912	1911	1912	1911	24
334	20241230	134200	402100940	1911	1911	1911	1911	0
335	20241230	134100	402100940	1911	1911	1911	1911	266
336	20241230	134000	401592614	1912	1911	1912	1911	1006
337	20241230	133900	399669400	1907	1907	1907	1907	12
338	20241230	133800	399646516	1907	1910	1911	1907	726
339	20241230	133700	398259342	1909	1908	1909	1908	15
340	20241230	133600	398230712	1907	1909	1909	1907	56
341	20241230	133500	398123864	1907	1907	1907	1907	44
342	20241230	133400	398039956	1907	1907	1907	1907	30
343	20241230	133300	397982746	1906	1906	1906	1906	0
344	20241230	133200	397982746	1906	1906	1906	1906	0
345	20241230	133100	397982746	1906	1906	1906	1906	0
346	20241230	133000	397982746	1906	1908	1908	1906	894
347	20241230	132900	396278526	1907	1907	1907	1907	0
348	20241230	132800	396278526	1907	1907	1907	1907	0
349	20241230	132700	396278526	1907	1907	1907	1907	41
350	20241230	132600	396200339	1906	1906	1906	1906	0
351	20241230	132500	396200339	1906	1906	1906	1906	2
352	20241230	132400	396196527	1907	1906	1907	1906	12
353	20241230	132300	396173653	1906	1906	1906	1906	20
354	20241230	132200	396135533	1906	1906	1906	1906	0
355	20241230	132100	396135533	1906	1906	1906	1906	12
356	20241230	132000	396112661	1906	1906	1906	1906	0
357	20241230	131900	396112661	1906	1906	1906	1906	0
358	20241230	131800	396112661	1906	1906	1906	1906	23
359	20241230	131700	396068823	1909	1909	1909	1909	0
360	20241230	131600	396068823	1909	1909	1909	1909	0
361	20241230	131500	396068823	1909	1908	1909	1908	20
362	20241230	131400	396030655	1908	1908	1908	1908	0
363	20241230	131300	396030655	1908	1908	1908	1908	10
364	20241230	131200	396011575	1908	1908	1908	1908	122
365	20241230	131100	395778799	1908	1908	1908	1908	0
366	20241230	131000	395778799	1908	1908	1908	1908	0
367	20241230	130900	395778799	1908	1908	1908	1908	63
368	20241230	130800	395658595	1908	1908	1908	1908	0
369	20241230	130700	395658595	1908	1908	1908	1908	50
370	20241230	130600	395563195	1908	1908	1908	1908	0
371	20241230	130500	395563195	1908	1908	1908	1908	26
372	20241230	130400	395513587	1908	1908	1908	1908	259
373	20241230	130300	395019415	1908	1908	1908	1908	12
374	20241230	130200	394996519	1908	1908	1908	1908	40
375	20241230	130100	394920199	1908	1908	1908	1908	10
376	20241230	130000	394901119	1908	1908	1908	1908	2
377	20241230	125900	394897303	1908	1908	1908	1908	43
378	20241230	125800	394815259	1911	1911	1911	1911	0
379	20241230	125700	394815259	1911	1911	1911	1911	0
380	20241230	125600	394815259	1911	1911	1911	1911	0
381	20241230	125500	394815259	1911	1911	1911	1911	20
382	20241230	125400	394777039	1911	1911	1911	1911	0
383	20241230	125300	394777039	1911	1911	1911	1911	0
384	20241230	125200	394777039	1911	1911	1911	1911	0
385	20241230	125100	394777039	1911	1911	1911	1911	10
386	20241230	125000	394757929	1908	1908	1908	1908	23
387	20241230	124900	394714045	1911	1911	1911	1911	148
388	20241230	124800	394431217	1908	1908	1908	1908	0
389	20241230	124700	394431217	1908	1908	1908	1908	2
390	20241230	124600	394427401	1907	1907	1907	1907	0
391	20241230	124500	394427401	1907	1907	1907	1907	0
392	20241230	124400	394427401	1907	1907	1907	1907	12
393	20241230	124300	394404517	1907	1907	1907	1907	20
394	20241230	124200	394366377	1906	1906	1906	1906	0
395	20241230	124100	394366377	1906	1906	1906	1906	152
396	20241230	124000	394076665	1906	1906	1906	1906	0
397	20241230	123900	394076665	1906	1906	1906	1906	0
398	20241230	123800	394076665	1906	1906	1906	1906	79
399	20241230	123700	393926091	1906	1906	1906	1906	0
400	20241230	123600	393926091	1906	1906	1906	1906	0
401	20241230	123500	393926091	1906	1906	1906	1906	467
402	20241230	123400	393035989	1907	1907	1907	1907	0
403	20241230	123300	393035989	1907	1907	1907	1907	547
404	20241230	123200	391992860	1907	1907	1907	1907	89
405	20241230	123100	391823137	1907	1907	1907	1907	303
406	20241230	123000	391245316	1907	1907	1907	1907	0
407	20241230	122900	391245316	1907	1907	1907	1907	0
408	20241230	122800	391245316	1907	1907	1907	1907	0
409	20241230	122700	391245316	1907	1912	1912	1907	151
410	20241230	122600	390956659	1912	1912	1912	1912	12
411	20241230	122500	390933715	1912	1912	1913	1912	935
412	20241230	122400	389145858	1912	1912	1912	1912	0
413	20241230	122300	389145858	1912	1912	1912	1912	6
414	20241230	122200	389134386	1906	1906	1906	1906	25
415	20241230	122100	389086736	1905	1905	1905	1905	0
416	20241230	122000	389086736	1905	1905	1905	1905	8010
417	20241230	121900	373827686	1905	1905	1905	1905	0
418	20241230	121800	373827686	1905	1905	1905	1905	0
419	20241230	121700	373827686	1905	1905	1905	1905	0
420	20241230	121600	373827686	1905	1905	1905	1905	1512
421	20241230	121500	370947326	1905	1907	1907	1905	779
422	20241230	121400	369461931	1905	1905	1905	1905	0
423	20241230	121300	369461931	1905	1906	1906	1905	815
424	20241230	121200	367908965	1907	1908	1908	1907	275
425	20241230	121100	367384365	1908	1908	1908	1908	0
426	20241230	121000	367384365	1908	1908	1908	1908	0
427	20241230	120900	367384365	1908	1908	1908	1908	2
428	20241230	120800	367380549	1908	1908	1908	1908	23
429	20241230	120700	367336665	1908	1908	1908	1908	89
430	20241230	120600	367166853	1908	1908	1908	1908	0
431	20241230	120500	367166853	1908	1908	1908	1908	0
432	20241230	120400	367166853	1908	1908	1908	1908	23
433	20241230	120300	367122969	1908	1908	1908	1908	77
434	20241230	120200	366976053	1914	1915	1915	1914	303
435	20241230	120100	366395908	1910	1910	1910	1910	0
436	20241230	120000	366395908	1910	1910	1910	1910	0
437	20241230	115900	366395908	1910	1910	1910	1910	0
438	20241230	115800	366395908	1910	1910	1910	1910	830
439	20241230	115700	364810608	1910	1910	1910	1910	2
440	20241230	115600	364806788	1909	1909	1909	1909	0
441	20241230	115500	364806788	1909	1909	1909	1909	23
442	20241230	115400	364762881	1915	1915	1915	1915	0
443	20241230	115300	364762881	1915	1915	1915	1915	4
444	20241230	115200	364755221	1908	1908	1908	1908	0
445	20241230	115100	364755221	1908	1908	1908	1908	0
446	20241230	115000	364755221	1908	1908	1908	1908	0
447	20241230	114900	364755221	1908	1908	1908	1908	12
448	20241230	114800	364732325	1908	1908	1908	1908	0
449	20241230	114700	364732325	1908	1908	1908	1908	0
450	20241230	114600	364732325	1908	1908	1908	1908	0
451	20241230	114500	364732325	1908	1915	1915	1908	107
452	20241230	114400	364527581	1908	1908	1908	1908	2
453	20241230	114300	364523765	1907	1907	1907	1907	0
454	20241230	114200	364523765	1907	1907	1907	1907	0
455	20241230	114100	364523765	1907	1907	1907	1907	0
456	20241230	114000	364523765	1907	1907	1907	1907	0
457	20241230	113900	364523765	1907	1907	1907	1907	35
458	20241230	113800	364457020	1907	1907	1907	1907	0
459	20241230	113700	364457020	1907	1907	1907	1907	0
460	20241230	113600	364457020	1907	1907	1907	1907	23
461	20241230	113500	364413159	1906	1906	1906	1906	0
462	20241230	113400	364413159	1906	1906	1906	1906	0
463	20241230	113300	364413159	1906	1906	1906	1906	0
464	20241230	113200	364413159	1906	1906	1906	1906	0
465	20241230	113100	364413159	1906	1906	1906	1906	2
466	20241230	113000	364409347	1906	1906	1906	1906	12
467	20241230	112900	364386475	1905	1905	1905	1905	0
468	20241230	112800	364386475	1905	1905	1905	1905	0
469	20241230	112700	364386475	1905	1905	1906	1905	598
470	20241230	112600	363247284	1905	1905	1905	1905	0
471	20241230	112500	363247284	1905	1906	1906	1905	4541
472	20241230	112400	354592986	1906	1906	1906	1906	0
473	20241230	112300	354592986	1906	1910	1910	1906	222
474	20241230	112200	354169663	1908	1908	1908	1908	0
475	20241230	112100	354169663	1908	1908	1908	1908	479
476	20241230	112000	353255731	1907	1907	1907	1907	0
477	20241230	111900	353255731	1907	1906	1907	1906	4
478	20241230	111800	353248106	1907	1907	1907	1907	1769
479	20241230	111700	349874623	1908	1908	1908	1908	1254
480	20241230	111600	347481991	1908	1908	1908	1908	0
481	20241230	111500	347481991	1908	1908	1908	1908	0
482	20241230	111400	347481991	1908	1908	1908	1908	0
483	20241230	111300	347481991	1908	1908	1908	1908	0
484	20241230	111200	347481991	1908	1908	1908	1908	2308
485	20241230	111100	343078327	1908	1908	1908	1908	0
486	20241230	111000	343078327	1908	1908	1908	1908	0
487	20241230	110900	343078327	1908	1908	1908	1908	24
488	20241230	110800	343032535	1908	1908	1908	1908	50
489	20241230	110700	342937135	1924	1924	1924	1924	0
490	20241230	110600	342937135	1924	1906	1924	1906	23
491	20241230	110500	342893026	1906	1906	1906	1906	34
492	20241230	110400	342828222	1906	1909	1909	1906	21200
493	20241230	110300	302414859	1915	1915	1915	1915	0
494	20241230	110200	302414859	1915	1915	1915	1915	0
495	20241230	110100	302414859	1915	1915	1915	1915	130
496	20241230	110000	302165909	1917	1917	1917	1917	2000
497	20241230	105900	298331909	1917	1917	1917	1917	24
498	20241230	105800	298285901	1925	1925	1925	1925	0
499	20241230	105700	298285901	1925	1925	1925	1925	4
500	20241230	105600	298278201	1923	1923	1923	1923	1
501	20241230	105500	298276278	1922	1917	1922	1917	367
502	20241230	105400	297571264	1917	1917	1917	1917	0
503	20241230	105300	297571264	1917	1917	1917	1917	15
504	20241230	105200	297542509	1917	1920	1920	1917	1303
505	20241230	105100	295044337	1917	1917	1917	1917	0
506	20241230	105000	295044337	1917	1916	1919	1916	5242
507	20241230	104900	284995198	1916	1916	1916	1916	10
508	20241230	104800	284976038	1906	1906	1906	1906	0
509	20241230	104700	284976038	1906	1906	1906	1906	0
510	20241230	104600	284976038	1906	1906	1906	1906	0
511	20241230	104500	284976038	1906	1906	1906	1906	0
512	20241230	104400	284976038	1906	1906	1906	1906	13
513	20241230	104300	284951260	1906	1906	1906	1906	0
514	20241230	104200	284951260	1906	1906	1906	1906	0
515	20241230	104100	284951260	1906	1908	1908	1906	5110
516	20241230	104000	275209921	1918	1918	1918	1918	0
517	20241230	103900	275209921	1918	1918	1918	1918	0
518	20241230	103800	275209921	1918	1918	1918	1918	0
519	20241230	103700	275209921	1918	1918	1918	1918	0
520	20241230	103600	275209921	1918	1918	1918	1918	0
521	20241230	103500	275209921	1918	1905	1918	1905	4357
522	20241230	103400	266866584	1905	1905	1905	1905	0
523	20241230	103300	266866584	1905	1906	1906	1905	1290
524	20241230	103200	264408169	1904	1904	1904	1904	24
525	20241230	103100	264362473	1903	1903	1903	1903	0
526	20241230	103000	264362473	1903	1903	1903	1903	0
527	20241230	102900	264362473	1903	1904	1904	1903	5623
528	20241230	102800	253661884	1903	1903	1903	1903	0
529	20241230	102700	253661884	1903	1904	1904	1903	4098
530	20241230	102600	245862867	1904	1904	1904	1904	1013
531	20241230	102500	243934115	1904	1904	1904	1904	0
532	20241230	102400	243934115	1904	1904	1904	1904	658
533	20241230	102300	242681283	1904	1907	1907	1904	3341
534	20241230	102200	236316027	1906	1907	1910	1906	30957
535	20241230	102100	177310040	1907	1907	1907	1907	1
536	20241230	102000	177308133	1907	1907	1907	1907	0
537	20241230	101900	177308133	1907	1907	1907	1907	0
538	20241230	101800	177308133	1907	1907	1907	1907	1
539	20241230	101700	177306226	1907	1907	1907	1907	0
540	20241230	101600	177306226	1907	1907	1907	1907	13
541	20241230	101500	177281435	1907	1907	1907	1907	2
542	20241230	101400	177277621	1907	1907	1907	1907	0
543	20241230	101300	177277621	1907	1907	1907	1907	263
544	20241230	101200	176776080	1907	1907	1907	1907	332
545	20241230	101100	176142956	1907	1907	1907	1907	232
546	20241230	101000	175700532	1907	1907	1907	1906	3387
547	20241230	100900	169241832	1907	1907	1907	1907	232
548	20241230	100800	168799408	1907	1907	1907	1907	232
549	20241230	100700	168356984	1907	1908	1909	1907	2245
550	20241230	100600	164073766	1908	1908	1908	1908	232
551	20241230	100500	163631110	1908	1908	1908	1908	17
552	20241230	100400	163598674	1908	1908	1908	1908	24
553	20241230	100300	163552882	1908	1908	1908	1908	2
554	20241230	100200	163549066	1908	1925	1925	1908	4695
555	20241230	100100	154579941	1926	1926	1926	1926	0
556	20241230	100000	154579941	1926	1926	1926	1926	0
557	20241230	095900	154579941	1926	1926	1926	1926	0
558	20241230	095800	154579941	1926	1926	1926	1926	1
559	20241230	095700	154578015	1906	1918	1918	1906	7832
560	20241230	095600	139600967	1919	1919	1919	1919	0
561	20241230	095500	139600967	1919	1919	1919	1919	388
562	20241230	095400	138856395	1927	1927	1927	1927	0
563	20241230	095300	138856395	1927	1927	1927	1927	737
564	20241230	095200	137436196	1927	1927	1927	1927	43
565	20241230	095100	137353335	1918	1918	1918	1918	0
566	20241230	095000	137353335	1918	1917	1918	1917	102
567	20241230	094900	137157800	1916	1916	1916	1916	1
568	20241230	094800	137155884	1927	1927	1927	1927	0
569	20241230	094700	137155884	1927	1927	1927	1927	1
570	20241230	094600	137153957	1925	1925	1925	1925	132
571	20241230	094500	136899857	1914	1914	1914	1914	130
572	20241230	094400	136651037	1924	1924	1924	1924	1
573	20241230	094300	136649113	1923	1923	1923	1923	0
574	20241230	094200	136649113	1923	1920	1923	1920	374
575	20241230	094100	135930431	1919	1920	1920	1908	951
576	20241230	094000	134111756	1908	1908	1920	1907	1343
577	20241230	093900	131540954	1907	1908	1920	1907	471
578	20241230	093800	130642583	1910	1923	1923	1910	168
579	20241230	093700	130321677	1910	1910	1910	1910	168
580	20241230	093600	130000797	1928	1910	1928	1910	193
581	20241230	093500	129632114	1909	1919	1919	1908	801
582	20241230	093400	128101225	1919	1919	1919	1919	0
583	20241230	093300	128101225	1919	1919	1919	1919	6
584	20241230	093200	128089711	1919	1935	1935	1919	1634
585	20241230	093100	124938533	1935	1940	1940	1935	105
586	20241230	093000	124735303	1940	1945	1945	1934	606
587	20241230	092900	123557476	1945	1940	1945	1933	722
588	20241230	092800	122156681	1940	1940	1940	1940	906
589	20241230	092700	120399041	1940	1930	1940	1930	2062
590	20241230	092600	116407204	1935	1929	1935	1928	473
591	20241230	092500	115494805	1928	1928	1928	1928	130
592	20241230	092400	115244165	1928	1927	1935	1927	151
593	20241230	092300	114952549	1927	1935	1935	1927	22
594	20241230	092200	114909995	1935	1935	1935	1935	20
595	20241230	092100	114871295	1935	1936	1936	1934	50
596	20241230	092000	114774553	1936	1935	1937	1935	1176
597	20241230	091900	112497934	1936	1918	1936	1918	2490
598	20241230	091800	107707470	1919	1910	1919	1906	1700
599	20241230	091700	104454916	1910	1910	1910	1910	0
600	20241230	091600	104454916	1910	1910	1910	1910	1010
601	20241230	091500	102525816	1904	1903	1904	1903	190
602	20241230	091400	102164241	1903	1910	1910	1903	1446
603	20241230	091300	99412459	1906	1904	1906	1903	3886
604	20241230	091200	92017098	1904	1906	1906	1903	3144
605	20241230	091100	86031646	1906	1904	1906	1904	1184
606	20241230	091000	83775310	1906	1905	1906	1905	292
607	20241230	090900	83218832	1905	1905	1905	1905	301
608	20241230	090800	82645427	1906	1911	1911	1906	917
609	20241230	090700	80896948	1911	1906	1913	1906	1714
610	20241230	090600	77629022	1906	1906	1914	1906	7774
611	20241230	090500	62811378	1906	1911	1911	1906	21390
612	20241230	090400	22036921	1907	1907	1908	1907	1081
613	20241230	090300	19975450	1907	1907	1907	1907	13
614	20241230	090200	19950659	1906	1906	1906	1906	21
615	20241230	090100	19910633	1906	1924	1924	1906	2926
616	20241230	090000	14327923	1907	1907	1925	1907	3821