KissMeData/026910/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	191200	42356481	1859	1859	1859	1859	698
3	20241209	191100	42356481	1859	1859	1859	1859	0
4	20241209	191000	42356481	1859	1859	1859	1859	0
5	20241209	190900	42356481	1859	1859	1859	1859	0
6	20241209	190800	42356481	1859	1859	1859	1859	0
7	20241209	190700	42356481	1859	1859	1859	1859	0
8	20241209	190600	42356481	1859	1859	1859	1859	0
9	20241209	190500	42356481	1859	1859	1859	1859	0
10	20241209	190400	42356481	1859	1859	1859	1859	0
11	20241209	190300	42356481	1859	1859	1859	1859	0
12	20241209	190200	42356481	1859	1859	1859	1859	0
13	20241209	190100	42356481	1859	1859	1859	1859	0
14	20241209	190000	42356481	1859	1859	1859	1859	0
15	20241209	185900	42356481	1859	1859	1859	1859	0
16	20241209	185800	42356481	1859	1859	1859	1859	0
17	20241209	185700	42356481	1859	1859	1859	1859	0
18	20241209	185600	42356481	1859	1859	1859	1859	0
19	20241209	185500	42356481	1859	1859	1859	1859	0
20	20241209	185400	42356481	1859	1859	1859	1859	0
21	20241209	185300	42356481	1859	1859	1859	1859	0
22	20241209	185200	42356481	1859	1859	1859	1859	0
23	20241209	185100	42356481	1859	1859	1859	1859	0
24	20241209	185000	42356481	1859	1859	1859	1859	0
25	20241209	184900	42356481	1859	1859	1859	1859	0
26	20241209	184800	42356481	1859	1859	1859	1859	0
27	20241209	184700	42356481	1859	1859	1859	1859	0
28	20241209	184600	42356481	1859	1859	1859	1859	0
29	20241209	184500	42356481	1859	1859	1859	1859	0
30	20241209	184400	42356481	1859	1859	1859	1859	0
31	20241209	184300	42356481	1859	1859	1859	1859	0
32	20241209	184200	42356481	1859	1859	1859	1859	698
33	20241209	184100	42356481	1859	1859	1859	1859	0
34	20241209	184000	42356481	1859	1859	1859	1859	0
35	20241209	183900	42356481	1859	1859	1859	1859	0
36	20241209	183800	42356481	1859	1859	1859	1859	0
37	20241209	183700	42356481	1859	1859	1859	1859	0
38	20241209	183600	42356481	1859	1859	1859	1859	0
39	20241209	183500	42356481	1859	1859	1859	1859	0
40	20241209	183400	42356481	1859	1859	1859	1859	0
41	20241209	183300	42356481	1859	1859	1859	1859	0
42	20241209	183200	42356481	1859	1859	1859	1859	0
43	20241209	183100	42356481	1859	1859	1859	1859	0
44	20241209	183000	42356481	1859	1859	1859	1859	0
45	20241209	182900	42356481	1859	1859	1859	1859	0
46	20241209	182800	42356481	1859	1859	1859	1859	0
47	20241209	182700	42356481	1859	1859	1859	1859	0
48	20241209	182600	42356481	1859	1859	1859	1859	0
49	20241209	182500	42356481	1859	1859	1859	1859	0
50	20241209	182400	42356481	1859	1859	1859	1859	0
51	20241209	182300	42356481	1859	1859	1859	1859	0
52	20241209	182200	42356481	1859	1859	1859	1859	0
53	20241209	182100	42356481	1859	1859	1859	1859	0
54	20241209	182000	42356481	1859	1859	1859	1859	0
55	20241209	181900	42356481	1859	1859	1859	1859	0
56	20241209	181800	42356481	1859	1859	1859	1859	0
57	20241209	181700	42356481	1859	1859	1859	1859	0
58	20241209	181600	42356481	1859	1859	1859	1859	0
59	20241209	181500	42356481	1859	1859	1859	1859	0
60	20241209	181400	42356481	1859	1859	1859	1859	0
61	20241209	181300	42356481	1859	1859	1859	1859	0
62	20241209	181200	42356481	1859	1859	1859	1859	698
63	20241209	181100	42356481	1859	1859	1859	1859	0
64	20241209	181000	42356481	1859	1859	1859	1859	0
65	20241209	180900	42356481	1859	1859	1859	1859	0
66	20241209	180800	42356481	1859	1859	1859	1859	0
67	20241209	180700	42356481	1859	1859	1859	1859	0
68	20241209	180600	42356481	1859	1859	1859	1859	0
69	20241209	180500	42356481	1859	1859	1859	1859	0
70	20241209	180400	42356481	1859	1859	1859	1859	0
71	20241209	180300	42356481	1859	1859	1859	1859	0
72	20241209	180200	42356481	1859	1859	1859	1859	0
73	20241209	180100	42356481	1859	1859	1859	1859	0
74	20241209	180000	42356481	1859	1859	1859	1859	0
75	20241209	175900	42356481	1859	1859	1859	1859	0
76	20241209	175800	42356481	1859	1859	1859	1859	0
77	20241209	175700	42356481	1859	1859	1859	1859	0
78	20241209	175600	42356481	1859	1859	1859	1859	0
79	20241209	175500	42356481	1859	1859	1859	1859	0
80	20241209	175400	42356481	1859	1859	1859	1859	0
81	20241209	175300	42356481	1859	1859	1859	1859	0
82	20241209	175200	42356481	1859	1859	1859	1859	0
83	20241209	175100	42356481	1859	1859	1859	1859	0
84	20241209	175000	42356481	1859	1859	1859	1859	0
85	20241209	174900	42356481	1859	1859	1859	1859	0
86	20241209	174800	42356481	1859	1859	1859	1859	0
87	20241209	174700	42356481	1859	1859	1859	1859	0
88	20241209	174600	42356481	1859	1859	1859	1859	0
89	20241209	174500	42356481	1859	1859	1859	1859	0
90	20241209	174400	42356481	1859	1859	1859	1859	0
91	20241209	174300	42356481	1859	1859	1859	1859	0
92	20241209	174200	42356481	1859	1859	1859	1859	698
93	20241209	174100	42356481	1859	1859	1859	1859	0
94	20241209	174000	42356481	1859	1859	1859	1859	0
95	20241209	173900	42356481	1859	1859	1859	1859	0
96	20241209	173800	42356481	1859	1859	1859	1859	0
97	20241209	173700	42356481	1859	1859	1859	1859	0
98	20241209	173600	42356481	1859	1859	1859	1859	0
99	20241209	173500	42356481	1859	1859	1859	1859	0
100	20241209	173400	42356481	1859	1859	1859	1859	0
101	20241209	173300	42356481	1859	1859	1859	1859	0
102	20241209	173200	42356481	1859	1859	1859	1859	0
103	20241209	173100	42356481	1859	1859	1859	1859	0
104	20241209	173000	42356481	1859	1859	1859	1859	0
105	20241209	172900	42356481	1859	1859	1859	1859	0
106	20241209	172800	42356481	1859	1859	1859	1859	0
107	20241209	172700	42356481	1859	1859	1859	1859	0
108	20241209	172600	42356481	1859	1859	1859	1859	0
109	20241209	172500	42356481	1859	1859	1859	1859	0
110	20241209	172400	42356481	1859	1859	1859	1859	0
111	20241209	172300	42356481	1859	1859	1859	1859	0
112	20241209	172200	42356481	1859	1859	1859	1859	0
113	20241209	172100	42356481	1859	1859	1859	1859	0
114	20241209	172000	42356481	1859	1859	1859	1859	0
115	20241209	171900	42356481	1859	1859	1859	1859	0
116	20241209	171800	42356481	1859	1859	1859	1859	0
117	20241209	171700	42356481	1859	1859	1859	1859	0
118	20241209	171600	42356481	1859	1859	1859	1859	0
119	20241209	171500	42356481	1859	1859	1859	1859	0
120	20241209	171400	42356481	1859	1859	1859	1859	0
121	20241209	171300	42356481	1859	1859	1859	1859	0
122	20241209	171200	42356481	1859	1859	1859	1859	698
123	20241209	171100	42356481	1859	1859	1859	1859	0
124	20241209	171000	42356481	1859	1859	1859	1859	0
125	20241209	170900	42356481	1859	1859	1859	1859	0
126	20241209	170800	42356481	1859	1859	1859	1859	0
127	20241209	170700	42356481	1859	1859	1859	1859	0
128	20241209	170600	42356481	1859	1859	1859	1859	0
129	20241209	170500	42356481	1859	1859	1859	1859	0
130	20241209	170400	42356481	1859	1859	1859	1859	0
131	20241209	170300	42356481	1859	1859	1859	1859	0
132	20241209	170200	42356481	1859	1859	1859	1859	0
133	20241209	170100	42356481	1859	1859	1859	1859	0
134	20241209	170000	42356481	1859	1859	1859	1859	0
135	20241209	165900	42356481	1859	1859	1859	1859	0
136	20241209	165800	42356481	1859	1859	1859	1859	0
137	20241209	165700	42356481	1859	1859	1859	1859	0
138	20241209	165600	42356481	1859	1859	1859	1859	0
139	20241209	165500	42356481	1859	1859	1859	1859	0
140	20241209	165400	42356481	1859	1859	1859	1859	0
141	20241209	165300	42356481	1859	1859	1859	1859	0
142	20241209	165200	42356481	1859	1859	1859	1859	0
143	20241209	165100	42356481	1859	1859	1859	1859	0
144	20241209	165000	42356481	1859	1859	1859	1859	0
145	20241209	164900	42356481	1859	1859	1859	1859	0
146	20241209	164800	42356481	1859	1859	1859	1859	0
147	20241209	164700	42356481	1859	1859	1859	1859	0
148	20241209	164600	42356481	1859	1859	1859	1859	0
149	20241209	164500	42356481	1859	1859	1859	1859	0
150	20241209	164400	42356481	1859	1859	1859	1859	0
151	20241209	164300	42356481	1859	1859	1859	1859	0
152	20241209	164200	42356481	1859	1859	1859	1859	698
153	20241209	164100	42356481	1859	1859	1859	1859	0
154	20241209	164000	42356481	1859	1859	1859	1859	0
155	20241209	163900	42356481	1859	1859	1859	1859	0
156	20241209	163800	42356481	1859	1859	1859	1859	0
157	20241209	163700	42356481	1859	1859	1859	1859	0
158	20241209	163600	42356481	1859	1859	1859	1859	0
159	20241209	163500	42356481	1859	1859	1859	1859	0
160	20241209	163400	42356481	1859	1859	1859	1859	0
161	20241209	163300	42356481	1859	1859	1859	1859	0
162	20241209	163200	42356481	1859	1859	1859	1859	0
163	20241209	163100	42356481	1859	1859	1859	1859	0
164	20241209	163000	42356481	1859	1859	1859	1859	0
165	20241209	162900	42356481	1859	1859	1859	1859	0
166	20241209	162800	42356481	1859	1859	1859	1859	0
167	20241209	162700	42356481	1859	1859	1859	1859	0
168	20241209	162600	42356481	1859	1859	1859	1859	0
169	20241209	162500	42356481	1859	1859	1859	1859	0
170	20241209	162400	42356481	1859	1859	1859	1859	0
171	20241209	162300	42356481	1859	1859	1859	1859	0
172	20241209	162200	42356481	1859	1859	1859	1859	0
173	20241209	162100	42356481	1859	1859	1859	1859	0
174	20241209	162000	42356481	1859	1859	1859	1859	0
175	20241209	161900	42356481	1859	1859	1859	1859	0
176	20241209	161800	42356481	1859	1859	1859	1859	0
177	20241209	161700	42356481	1859	1859	1859	1859	0
178	20241209	161600	42356481	1859	1859	1859	1859	0
179	20241209	161500	42356481	1859	1859	1859	1859	0
180	20241209	161400	42356481	1859	1859	1859	1859	0
181	20241209	161300	42356481	1859	1859	1859	1859	0
182	20241209	161200	42356481	1859	1859	1859	1859	698
183	20241209	161100	42356481	1859	1859	1859	1859	0
184	20241209	161000	42356481	1859	1859	1859	1859	0
185	20241209	160900	42356481	1859	1859	1859	1859	0
186	20241209	160800	42356481	1859	1859	1859	1859	0
187	20241209	160700	42356481	1859	1859	1859	1859	0
188	20241209	160600	42356481	1859	1859	1859	1859	0
189	20241209	160500	42356481	1859	1859	1859	1859	0
190	20241209	160400	42356481	1859	1859	1859	1859	0
191	20241209	160300	42356481	1859	1859	1859	1859	0
192	20241209	160200	42356481	1859	1859	1859	1859	0
193	20241209	160100	42356481	1859	1859	1859	1859	0
194	20241209	160000	42356481	1859	1859	1859	1859	0
195	20241209	155900	42356481	1859	1859	1859	1859	0
196	20241209	155800	42356481	1859	1859	1859	1859	0
197	20241209	155700	42356481	1859	1859	1859	1859	0
198	20241209	155600	42356481	1859	1859	1859	1859	0
199	20241209	155500	42356481	1859	1859	1859	1859	0
200	20241209	155400	42356481	1859	1859	1859	1859	0
201	20241209	155300	42356481	1859	1859	1859	1859	0
202	20241209	155200	42356481	1859	1859	1859	1859	0
203	20241209	155100	42356481	1859	1859	1859	1859	0
204	20241209	155000	42356481	1859	1859	1859	1859	0
205	20241209	154900	42356481	1859	1859	1859	1859	0
206	20241209	154800	42356481	1859	1859	1859	1859	0
207	20241209	154700	42356481	1859	1859	1859	1859	0
208	20241209	154600	42356481	1859	1859	1859	1859	0
209	20241209	154500	42356481	1859	1859	1859	1859	0
210	20241209	154400	42356481	1859	1859	1859	1859	0
211	20241209	154300	42356481	1859	1859	1859	1859	0
212	20241209	154200	42356481	1859	1859	1859	1859	698
213	20241209	154100	42356481	1859	1859	1859	1859	0
214	20241209	154000	42356481	1859	1859	1859	1859	0
215	20241209	153900	42356481	1859	1859	1859	1859	0
216	20241209	153800	42356481	1859	1859	1859	1859	0
217	20241209	153700	42356481	1859	1859	1859	1859	0
218	20241209	153600	42356481	1859	1859	1859	1859	0
219	20241209	153500	42356481	1859	1859	1859	1859	0
220	20241209	153400	42356481	1859	1859	1859	1859	0
221	20241209	153300	42356481	1859	1859	1859	1859	0
222	20241209	153200	42356481	1859	1859	1859	1859	0
223	20241209	153100	42356481	1859	1859	1859	1859	0
224	20241209	153000	42356481	1859	1859	1859	1859	698
225	20241209	152900	41058899	1879	1879	1879	1879	0
226	20241209	152800	41058899	1879	1879	1879	1879	0
227	20241209	152700	41058899	1879	1879	1879	1879	0
228	20241209	152600	41058899	1879	1879	1879	1879	0
229	20241209	152500	41058899	1879	1879	1879	1879	0
230	20241209	152400	41058899	1879	1879	1879	1879	0
231	20241209	152300	41058899	1879	1879	1879	1879	0
232	20241209	152200	41058899	1879	1879	1879	1879	0
233	20241209	152100	41058899	1879	1879	1879	1879	0
234	20241209	152000	41058899	1879	1879	1879	1879	0
235	20241209	151900	41058899	1879	1879	1879	1879	0
236	20241209	151800	41058899	1879	1879	1879	1879	14
237	20241209	151700	41032593	1885	1885	1885	1885	600
238	20241209	151600	39901593	1887	1889	1889	1887	180
239	20241209	151500	39561733	1889	1890	1890	1889	433
240	20241209	151400	38743716	1889	1889	1889	1889	0
241	20241209	151300	38743716	1889	1889	1889	1889	0
242	20241209	151200	38743716	1889	1889	1889	1889	99
243	20241209	151100	38556705	1918	1918	1918	1918	0
244	20241209	151000	38556705	1918	1918	1918	1918	0
245	20241209	150900	38556705	1918	1918	1918	1918	5
246	20241209	150800	38547115	1920	1920	1920	1920	0
247	20241209	150700	38547115	1920	1920	1920	1920	0
248	20241209	150600	38547115	1920	1920	1920	1920	0
249	20241209	150500	38547115	1920	1920	1920	1920	0
250	20241209	150400	38547115	1920	1920	1920	1920	0
251	20241209	150300	38547115	1920	1920	1920	1920	0
252	20241209	150200	38547115	1920	1920	1920	1920	0
253	20241209	150100	38547115	1920	1920	1920	1920	0
254	20241209	150000	38547115	1920	1920	1920	1920	0
255	20241209	145900	38547115	1920	1920	1920	1920	0
256	20241209	145800	38547115	1920	1920	1920	1920	0
257	20241209	145700	38547115	1920	1920	1920	1920	0
258	20241209	145600	38547115	1920	1920	1920	1920	1
259	20241209	145500	38545195	1885	1885	1885	1885	3
260	20241209	145400	38539540	1921	1921	1921	1921	0
261	20241209	145300	38539540	1921	1921	1921	1921	0
262	20241209	145200	38539540	1921	1920	1921	1920	422
263	20241209	145100	37729278	1920	1920	1920	1920	0
264	20241209	145000	37729278	1920	1920	1921	1920	204
265	20241209	144900	37337596	1920	1921	1921	1920	560
266	20241209	144800	36262135	1921	1920	1921	1920	393
267	20241209	144700	35507573	1921	1921	1921	1921	0
268	20241209	144600	35507573	1921	1921	1921	1921	0
269	20241209	144500	35507573	1921	1918	1921	1918	306
270	20241209	144400	34920153	1883	1884	1884	1883	200
271	20241209	144300	34543529	1884	1884	1884	1884	0
272	20241209	144200	34543529	1884	1884	1884	1884	0
273	20241209	144100	34543529	1884	1882	1884	1882	3
274	20241209	144000	34537879	1879	1879	1879	1879	1
275	20241209	143900	34536000	1875	1875	1875	1875	0
276	20241209	143800	34536000	1875	1875	1875	1875	0
277	20241209	143700	34536000	1875	1875	1875	1875	0
278	20241209	143600	34536000	1875	1875	1875	1875	0
279	20241209	143500	34536000	1875	1875	1875	1875	25
280	20241209	143400	34489125	1920	1920	1920	1920	0
281	20241209	143300	34489125	1920	1920	1920	1920	0
282	20241209	143200	34489125	1920	1920	1920	1920	0
283	20241209	143100	34489125	1920	1920	1920	1920	0
284	20241209	143000	34489125	1920	1920	1920	1920	0
285	20241209	142900	34489125	1920	1920	1920	1920	0
286	20241209	142800	34489125	1920	1920	1920	1920	0
287	20241209	142700	34489125	1920	1920	1920	1920	0
288	20241209	142600	34489125	1920	1920	1920	1920	0
289	20241209	142500	34489125	1920	1920	1920	1920	0
290	20241209	142400	34489125	1920	1920	1920	1920	0
291	20241209	142300	34489125	1920	1920	1920	1920	0
292	20241209	142200	34489125	1920	1920	1920	1920	0
293	20241209	142100	34489125	1920	1920	1920	1920	0
294	20241209	142000	34489125	1920	1920	1920	1920	0
295	20241209	141900	34489125	1920	1920	1920	1920	0
296	20241209	141800	34489125	1920	1920	1920	1920	0
297	20241209	141700	34489125	1920	1920	1920	1920	0
298	20241209	141600	34489125	1920	1920	1920	1920	0
299	20241209	141500	34489125	1920	1920	1920	1920	0
300	20241209	141400	34489125	1920	1920	1920	1920	1
301	20241209	141300	34487205	1940	1940	1940	1940	0
302	20241209	141200	34487205	1940	1940	1940	1940	0
303	20241209	141100	34487205	1940	1940	1940	1940	0
304	20241209	141000	34487205	1940	1940	1940	1940	0
305	20241209	140900	34487205	1940	1940	1940	1940	0
306	20241209	140800	34487205	1940	1940	1940	1940	0
307	20241209	140700	34487205	1940	1940	1940	1940	0
308	20241209	140600	34487205	1940	1940	1940	1940	0
309	20241209	140500	34487205	1940	1940	1940	1940	0
310	20241209	140400	34487205	1940	1940	1940	1940	0
311	20241209	140300	34487205	1940	1940	1940	1940	0
312	20241209	140200	34487205	1940	1940	1940	1940	0
313	20241209	140100	34487205	1940	1940	1940	1940	0
314	20241209	140000	34487205	1940	1940	1940	1940	0
315	20241209	135900	34487205	1940	1940	1940	1940	0
316	20241209	135800	34487205	1940	1940	1940	1940	0
317	20241209	135700	34487205	1940	1940	1940	1940	0
318	20241209	135600	34487205	1940	1940	1940	1940	0
319	20241209	135500	34487205	1940	1940	1940	1940	0
320	20241209	135400	34487205	1940	1940	1940	1940	0
321	20241209	135300	34487205	1940	1940	1940	1940	0
322	20241209	135200	34487205	1940	1940	1940	1940	0
323	20241209	135100	34487205	1940	1940	1940	1940	0
324	20241209	135000	34487205	1940	1940	1940	1940	0
325	20241209	134900	34487205	1940	1940	1940	1940	0
326	20241209	134800	34487205	1940	1940	1940	1940	0
327	20241209	134700	34487205	1940	1940	1940	1940	0
328	20241209	134600	34487205	1940	1940	1940	1940	0
329	20241209	134500	34487205	1940	1940	1940	1940	0
330	20241209	134400	34487205	1940	1940	1940	1940	0
331	20241209	134300	34487205	1940	1940	1940	1940	0
332	20241209	134200	34487205	1940	1940	1940	1940	30
333	20241209	134100	34429005	1950	1950	1950	1950	0
334	20241209	134000	34429005	1950	1950	1950	1950	0
335	20241209	133900	34429005	1950	1950	1950	1950	0
336	20241209	133800	34429005	1950	1950	1950	1950	0
337	20241209	133700	34429005	1950	1950	1950	1950	0
338	20241209	133600	34429005	1950	1950	1950	1950	0
339	20241209	133500	34429005	1950	1950	1950	1950	0
340	20241209	133400	34429005	1950	1950	1950	1950	0
341	20241209	133300	34429005	1950	1950	1950	1950	0
342	20241209	133200	34429005	1950	1950	1950	1950	0
343	20241209	133100	34429005	1950	1950	1950	1950	0
344	20241209	133000	34429005	1950	1950	1950	1950	0
345	20241209	132900	34429005	1950	1950	1950	1950	0
346	20241209	132800	34429005	1950	1950	1950	1950	0
347	20241209	132700	34429005	1950	1950	1950	1950	0
348	20241209	132600	34429005	1950	1950	1950	1950	0
349	20241209	132500	34429005	1950	1950	1950	1950	0
350	20241209	132400	34429005	1950	1950	1950	1950	0
351	20241209	132300	34429005	1950	1950	1950	1950	0
352	20241209	132200	34429005	1950	1950	1950	1950	76
353	20241209	132100	34280805	1950	1950	1950	1950	0
354	20241209	132000	34280805	1950	1950	1950	1950	0
355	20241209	131900	34280805	1950	1950	1950	1950	0
356	20241209	131800	34280805	1950	1950	1950	1950	0
357	20241209	131700	34280805	1950	1950	1950	1950	0
358	20241209	131600	34280805	1950	1950	1950	1950	0
359	20241209	131500	34280805	1950	1950	1950	1950	0
360	20241209	131400	34280805	1950	1888	1950	1888	500
361	20241209	131300	33313268	1888	1888	1888	1888	0
362	20241209	131200	33313268	1888	1888	1888	1888	0
363	20241209	131100	33313268	1888	1888	1888	1888	0
364	20241209	131000	33313268	1888	1888	1888	1888	0
365	20241209	130900	33313268	1888	1888	1888	1888	0
366	20241209	130800	33313268	1888	1888	1888	1888	0
367	20241209	130700	33313268	1888	1888	1888	1888	0
368	20241209	130600	33313268	1888	1888	1888	1888	0
369	20241209	130500	33313268	1888	1888	1888	1888	0
370	20241209	130400	33313268	1888	1888	1888	1888	0
371	20241209	130300	33313268	1888	1888	1888	1888	30
372	20241209	130200	33256628	1868	1869	1869	1868	150
373	20241209	130100	32976397	1913	1913	1913	1913	0
374	20241209	130000	32976397	1913	1913	1913	1913	0
375	20241209	125900	32976397	1913	1913	1913	1913	1
376	20241209	125800	32974484	1915	1915	1915	1915	0
377	20241209	125700	32974484	1915	1915	1915	1915	0
378	20241209	125600	32974484	1915	1915	1915	1915	0
379	20241209	125500	32974484	1915	1915	1915	1915	0
380	20241209	125400	32974484	1915	1915	1915	1915	30
381	20241209	125300	32917034	1915	1872	1915	1862	94
382	20241209	125200	32741343	1919	1919	1919	1919	0
383	20241209	125100	32741343	1919	1919	1919	1919	0
384	20241209	125000	32741343	1919	1919	1919	1919	0
385	20241209	124900	32741343	1919	1919	1919	1919	4
386	20241209	124800	32733667	1918	1918	1918	1918	0
387	20241209	124700	32733667	1918	1918	1918	1918	0
388	20241209	124600	32733667	1918	1918	1918	1918	0
389	20241209	124500	32733667	1918	1918	1918	1918	0
390	20241209	124400	32733667	1918	1918	1918	1918	105
391	20241209	124300	32532277	1919	1919	1919	1919	0
392	20241209	124200	32532277	1919	1919	1919	1919	0
393	20241209	124100	32532277	1919	1919	1919	1919	0
394	20241209	124000	32532277	1919	1919	1919	1919	0
395	20241209	123900	32532277	1919	1919	1919	1919	12
396	20241209	123800	32509249	1910	1910	1910	1910	0
397	20241209	123700	32509249	1910	1910	1910	1910	1000
398	20241209	123600	30599249	1919	1919	1919	1919	0
399	20241209	123500	30599249	1919	1919	1919	1919	0
400	20241209	123400	30599249	1919	1919	1919	1919	0
401	20241209	123300	30599249	1919	1919	1919	1919	0
402	20241209	123200	30599249	1919	1919	1919	1919	0
403	20241209	123100	30599249	1919	1919	1919	1919	0
404	20241209	123000	30599249	1919	1919	1919	1919	0
405	20241209	122900	30599249	1919	1919	1919	1919	0
406	20241209	122800	30599249	1919	1919	1919	1919	0
407	20241209	122700	30599249	1919	1919	1919	1919	0
408	20241209	122600	30599249	1919	1919	1919	1919	180
409	20241209	122500	30253829	1919	1919	1919	1919	0
410	20241209	122400	30253829	1919	1919	1919	1919	0
411	20241209	122300	30253829	1919	1919	1919	1919	0
412	20241209	122200	30253829	1919	1919	1919	1919	0
413	20241209	122100	30253829	1919	1919	1919	1919	0
414	20241209	122000	30253829	1919	1919	1919	1919	0
415	20241209	121900	30253829	1919	1919	1919	1919	0
416	20241209	121800	30253829	1919	1919	1919	1919	0
417	20241209	121700	30253829	1919	1919	1919	1919	0
418	20241209	121600	30253829	1919	1919	1919	1919	154
419	20241209	121500	29958303	1919	1919	1919	1919	0
420	20241209	121400	29958303	1919	1919	1919	1919	0
421	20241209	121300	29958303	1919	1919	1919	1919	1
422	20241209	121200	29956384	1919	1919	1919	1919	10
423	20241209	121100	29937194	1930	1930	1930	1930	0
424	20241209	121000	29937194	1930	1930	1930	1930	0
425	20241209	120900	29937194	1930	1919	1930	1919	1202
426	20241209	120800	27629352	1920	1920	1920	1920	0
427	20241209	120700	27629352	1920	1920	1920	1920	0
428	20241209	120600	27629352	1920	1919	1920	1919	452
429	20241209	120500	26761879	1919	1919	1919	1919	0
430	20241209	120400	26761879	1919	1919	1919	1919	0
431	20241209	120300	26761879	1919	1919	1919	1919	0
432	20241209	120200	26761879	1919	1919	1919	1919	0
433	20241209	120100	26761879	1919	1919	1919	1919	0
434	20241209	120000	26761879	1919	1919	1919	1919	0
435	20241209	115900	26761879	1919	1919	1919	1919	0
436	20241209	115800	26761879	1919	1919	1919	1919	0
437	20241209	115700	26761879	1919	1919	1919	1919	0
438	20241209	115600	26761879	1919	1919	1919	1919	0
439	20241209	115500	26761879	1919	1912	1919	1912	188
440	20241209	115400	26402070	1920	1920	1920	1920	0
441	20241209	115300	26402070	1920	1920	1920	1920	0
442	20241209	115200	26402070	1920	1920	1920	1920	0
443	20241209	115100	26402070	1920	1920	1920	1920	0
444	20241209	115000	26402070	1920	1920	1920	1920	0
445	20241209	114900	26402070	1920	1920	1920	1920	0
446	20241209	114800	26402070	1920	1920	1920	1920	0
447	20241209	114700	26402070	1920	1920	1920	1920	0
448	20241209	114600	26402070	1920	1920	1920	1920	0
449	20241209	114500	26402070	1920	1920	1920	1920	0
450	20241209	114400	26402070	1920	1920	1920	1920	0
451	20241209	114300	26402070	1920	1920	1920	1920	1
452	20241209	114200	26400150	1928	1928	1928	1928	0
453	20241209	114100	26400150	1928	1928	1928	1928	0
454	20241209	114000	26400150	1928	1928	1928	1928	0
455	20241209	113900	26400150	1928	1928	1928	1928	0
456	20241209	113800	26400150	1928	1928	1928	1928	0
457	20241209	113700	26400150	1928	1928	1928	1928	0
458	20241209	113600	26400150	1928	1928	1928	1928	0
459	20241209	113500	26400150	1928	1928	1928	1928	0
460	20241209	113400	26400150	1928	1928	1928	1928	0
461	20241209	113300	26400150	1928	1928	1928	1928	1
462	20241209	113200	26398222	1892	1892	1892	1892	0
463	20241209	113100	26398222	1892	1892	1892	1892	0
464	20241209	113000	26398222	1892	1892	1892	1892	0
465	20241209	112900	26398222	1892	1892	1892	1892	0
466	20241209	112800	26398222	1892	1892	1892	1892	0
467	20241209	112700	26398222	1892	1892	1892	1892	0
468	20241209	112600	26398222	1892	1892	1892	1892	0
469	20241209	112500	26398222	1892	1892	1892	1892	130
470	20241209	112400	26152262	1892	1892	1892	1892	0
471	20241209	112300	26152262	1892	1892	1892	1892	0
472	20241209	112200	26152262	1892	1892	1892	1892	0
473	20241209	112100	26152262	1892	1892	1892	1892	0
474	20241209	112000	26152262	1892	1892	1892	1892	0
475	20241209	111900	26152262	1892	1892	1892	1892	0
476	20241209	111800	26152262	1892	1892	1892	1892	0
477	20241209	111700	26152262	1892	1892	1892	1892	0
478	20241209	111600	26152262	1892	1892	1892	1892	0
479	20241209	111500	26152262	1892	1892	1892	1892	0
480	20241209	111400	26152262	1892	1892	1892	1892	22
481	20241209	111300	26110638	1859	1859	1859	1859	0
482	20241209	111200	26110638	1859	1859	1859	1859	0
483	20241209	111100	26110638	1859	1859	1859	1859	0
484	20241209	111000	26110638	1859	1859	1859	1859	0
485	20241209	110900	26110638	1859	1859	1859	1859	0
486	20241209	110800	26110638	1859	1859	1859	1859	0
487	20241209	110700	26110638	1859	1891	1891	1859	61
488	20241209	110600	25996010	1930	1930	1930	1930	0
489	20241209	110500	25996010	1930	1930	1930	1930	0
490	20241209	110400	25996010	1930	1930	1930	1930	0
491	20241209	110300	25996010	1930	1930	1930	1930	0
492	20241209	110200	25996010	1930	1930	1930	1930	0
493	20241209	110100	25996010	1930	1930	1930	1930	0
494	20241209	110000	25996010	1930	1930	1930	1930	0
495	20241209	105900	25996010	1930	1930	1930	1930	0
496	20241209	105800	25996010	1930	1930	1930	1930	0
497	20241209	105700	25996010	1930	1930	1930	1930	0
498	20241209	105600	25996010	1930	1930	1930	1930	0
499	20241209	105500	25996010	1930	1930	1930	1930	0
500	20241209	105400	25996010	1930	1930	1930	1930	0
501	20241209	105300	25996010	1930	1930	1930	1930	0
502	20241209	105200	25996010	1930	1930	1930	1930	0
503	20241209	105100	25996010	1930	1930	1930	1930	0
504	20241209	105000	25996010	1930	1930	1930	1930	0
505	20241209	104900	25996010	1930	1930	1930	1930	0
506	20241209	104800	25996010	1930	1930	1930	1930	0
507	20241209	104700	25996010	1930	1930	1930	1930	0
508	20241209	104600	25996010	1930	1930	1930	1930	5
509	20241209	104500	25986360	1931	1931	1931	1931	0
510	20241209	104400	25986360	1931	1931	1931	1931	0
511	20241209	104300	25986360	1931	1891	1931	1890	185
512	20241209	104200	25633500	1927	1927	1927	1927	0
513	20241209	104100	25633500	1927	1927	1927	1927	2
514	20241209	104000	25629646	1926	1926	1926	1926	20
515	20241209	103900	25591126	1921	1921	1921	1921	0
516	20241209	103800	25591126	1921	1921	1921	1921	1772
517	20241209	103700	22187114	1921	1921	1921	1921	22
518	20241209	103600	22144852	1921	1921	1921	1921	0
519	20241209	103500	22144852	1921	1921	1921	1921	12
520	20241209	103400	22121800	1921	1921	1921	1921	0
521	20241209	103300	22121800	1921	1921	1921	1921	0
522	20241209	103200	22121800	1921	1921	1921	1921	0
523	20241209	103100	22121800	1921	1921	1921	1921	1
524	20241209	103000	22119879	1921	1921	1921	1921	0
525	20241209	102900	22119879	1921	1921	1921	1921	0
526	20241209	102800	22119879	1921	1921	1921	1921	0
527	20241209	102700	22119879	1921	1921	1921	1921	0
528	20241209	102600	22119879	1921	1918	1921	1918	207
529	20241209	102500	21722257	1913	1913	1913	1913	0
530	20241209	102400	21722257	1913	1913	1913	1913	0
531	20241209	102300	21722257	1913	1900	1913	1900	641
532	20241209	102200	20497368	1901	1901	1901	1901	0
533	20241209	102100	20497368	1901	1901	1901	1901	0
534	20241209	102000	20497368	1901	1901	1901	1901	0
535	20241209	101900	20497368	1901	1901	1901	1901	1
536	20241209	101800	20495467	1892	1892	1892	1892	0
537	20241209	101700	20495467	1892	1892	1892	1892	0
538	20241209	101600	20495467	1892	1892	1892	1892	0
539	20241209	101500	20495467	1892	1892	1892	1892	0
540	20241209	101400	20495467	1892	1892	1892	1892	0
541	20241209	101300	20495467	1892	1892	1892	1892	0
542	20241209	101200	20495467	1892	1892	1892	1892	0
543	20241209	101100	20495467	1892	1892	1892	1892	0
544	20241209	101000	20495467	1892	1892	1892	1892	0
545	20241209	100900	20495467	1892	1892	1892	1892	0
546	20241209	100800	20495467	1892	1892	1892	1892	0
547	20241209	100700	20495467	1892	1891	1892	1891	68
548	20241209	100600	20366841	1913	1913	1913	1913	100
549	20241209	100500	20175541	1917	1917	1917	1917	0
550	20241209	100400	20175541	1917	1917	1917	1917	0
551	20241209	100300	20175541	1917	1917	1917	1917	0
552	20241209	100200	20175541	1917	1917	1917	1917	0
553	20241209	100100	20175541	1917	1917	1917	1917	0
554	20241209	100000	20175541	1917	1917	1917	1917	0
555	20241209	095900	20175541	1917	1920	1920	1917	530
556	20241209	095800	19158091	1921	1921	1921	1921	15
557	20241209	095700	19129276	1921	1921	1921	1921	5
558	20241209	095600	19119671	1921	1921	1921	1921	0
559	20241209	095500	19119671	1921	1921	1921	1921	0
560	20241209	095400	19119671	1921	1921	1921	1921	0
561	20241209	095300	19119671	1921	1921	1921	1921	10
562	20241209	095200	19100461	1920	1920	1920	1920	20
563	20241209	095100	19062061	1930	1930	1930	1930	0
564	20241209	095000	19062061	1930	1930	1930	1930	0
565	20241209	094900	19062061	1930	1930	1930	1930	0
566	20241209	094800	19062061	1930	1930	1930	1930	0
567	20241209	094700	19062061	1930	1930	1930	1930	0
568	20241209	094600	19062061	1930	1930	1930	1930	117
569	20241209	094500	18836251	1930	1924	1930	1924	598
570	20241209	094400	17682693	1924	1913	1924	1913	240
571	20241209	094300	17221949	1891	1890	1891	1890	833
572	20241209	094200	15647164	1891	1894	1894	1891	750
573	20241209	094100	14228664	1895	1895	1895	1895	100
574	20241209	094000	14039164	1898	1898	1898	1898	55
575	20241209	093900	13934774	1899	1910	1910	1899	295
576	20241209	093800	13373199	1910	1896	1910	1896	858
577	20241209	093700	11737275	1887	1874	1887	1874	2465
578	20241209	093600	7105029	1874	1874	1874	1874	0
579	20241209	093500	7105029	1874	1874	1874	1874	500
580	20241209	093400	6168029	1874	1874	1874	1874	0
581	20241209	093300	6168029	1874	1874	1874	1874	0
582	20241209	093200	6168029	1874	1874	1874	1874	1
583	20241209	093100	6166155	1849	1849	1849	1849	0
584	20241209	093000	6166155	1849	1849	1849	1849	0
585	20241209	092900	6166155	1849	1849	1849	1849	0
586	20241209	092800	6166155	1849	1849	1849	1849	0
587	20241209	092700	6166155	1849	1849	1849	1849	0
588	20241209	092600	6166155	1849	1849	1849	1849	0
589	20241209	092500	6166155	1849	1849	1849	1849	0
590	20241209	092400	6166155	1849	1849	1849	1849	0
591	20241209	092300	6166155	1849	1849	1849	1849	0
592	20241209	092200	6166155	1849	1849	1849	1849	0
593	20241209	092100	6166155	1849	1849	1849	1849	0
594	20241209	092000	6166155	1849	1849	1849	1849	1
595	20241209	091900	6164306	1849	1852	1852	1849	533
596	20241209	091800	5177750	1873	1873	1873	1873	0
597	20241209	091700	5177750	1873	1873	1873	1873	0
598	20241209	091600	5177750	1873	1874	1874	1873	226
599	20241209	091500	4754434	1874	1874	1874	1874	1
600	20241209	091400	4752560	1873	1873	1873	1873	325
601	20241209	091300	4143835	1876	1876	1876	1876	0
602	20241209	091200	4143835	1876	1876	1876	1876	0
603	20241209	091100	4143835	1876	1874	1876	1874	1000
604	20241209	091000	2268233	1876	1876	1876	1876	10
605	20241209	090900	2249473	1876	1876	1876	1876	0
606	20241209	090800	2249473	1876	1876	1876	1876	0
607	20241209	090700	2249473	1876	1876	1876	1876	0
608	20241209	090600	2249473	1876	1876	1876	1876	0
609	20241209	090500	2249473	1876	1876	1876	1876	68
610	20241209	090400	2121905	1843	1843	1843	1843	0
611	20241209	090300	2121905	1843	1852	1852	1843	567
612	20241209	090200	1074160	1852	1852	1852	1852	0
613	20241209	090100	1074160	1852	1852	1852	1852	0
614	20241209	090000	1074160	1852	1852	1852	1852	580