KissMeData/046120/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	193000	94674504	1927	1927	1927	1927	206
3	20241217	192900	94674504	1927	1927	1927	1927	0
4	20241217	192800	94674504	1927	1927	1927	1927	0
5	20241217	192700	94674504	1927	1927	1927	1927	0
6	20241217	192600	94674504	1927	1927	1927	1927	0
7	20241217	192500	94674504	1927	1927	1927	1927	0
8	20241217	192400	94674504	1927	1927	1927	1927	0
9	20241217	192300	94674504	1927	1927	1927	1927	0
10	20241217	192200	94674504	1927	1927	1927	1927	0
11	20241217	192100	94674504	1927	1927	1927	1927	0
12	20241217	192000	94674504	1927	1927	1927	1927	0
13	20241217	191900	94674504	1927	1927	1927	1927	0
14	20241217	191800	94674504	1927	1927	1927	1927	0
15	20241217	191700	94674504	1927	1927	1927	1927	0
16	20241217	191600	94674504	1927	1927	1927	1927	0
17	20241217	191500	94674504	1927	1927	1927	1927	0
18	20241217	191400	94674504	1927	1927	1927	1927	0
19	20241217	191300	94674504	1927	1927	1927	1927	0
20	20241217	191200	94674504	1927	1927	1927	1927	0
21	20241217	191100	94674504	1927	1927	1927	1927	0
22	20241217	191000	94674504	1927	1927	1927	1927	0
23	20241217	190900	94674504	1927	1927	1927	1927	0
24	20241217	190800	94674504	1927	1927	1927	1927	0
25	20241217	190700	94674504	1927	1927	1927	1927	0
26	20241217	190600	94674504	1927	1927	1927	1927	0
27	20241217	190500	94674504	1927	1927	1927	1927	0
28	20241217	190400	94674504	1927	1927	1927	1927	0
29	20241217	190300	94674504	1927	1927	1927	1927	0
30	20241217	190200	94674504	1927	1927	1927	1927	0
31	20241217	190100	94674504	1927	1927	1927	1927	0
32	20241217	190000	94674504	1927	1927	1927	1927	206
33	20241217	185900	94674504	1927	1927	1927	1927	0
34	20241217	185800	94674504	1927	1927	1927	1927	0
35	20241217	185700	94674504	1927	1927	1927	1927	0
36	20241217	185600	94674504	1927	1927	1927	1927	0
37	20241217	185500	94674504	1927	1927	1927	1927	0
38	20241217	185400	94674504	1927	1927	1927	1927	0
39	20241217	185300	94674504	1927	1927	1927	1927	0
40	20241217	185200	94674504	1927	1927	1927	1927	0
41	20241217	185100	94674504	1927	1927	1927	1927	0
42	20241217	185000	94674504	1927	1927	1927	1927	0
43	20241217	184900	94674504	1927	1927	1927	1927	0
44	20241217	184800	94674504	1927	1927	1927	1927	0
45	20241217	184700	94674504	1927	1927	1927	1927	0
46	20241217	184600	94674504	1927	1927	1927	1927	0
47	20241217	184500	94674504	1927	1927	1927	1927	0
48	20241217	184400	94674504	1927	1927	1927	1927	0
49	20241217	184300	94674504	1927	1927	1927	1927	0
50	20241217	184200	94674504	1927	1927	1927	1927	0
51	20241217	184100	94674504	1927	1927	1927	1927	0
52	20241217	184000	94674504	1927	1927	1927	1927	0
53	20241217	183900	94674504	1927	1927	1927	1927	0
54	20241217	183800	94674504	1927	1927	1927	1927	0
55	20241217	183700	94674504	1927	1927	1927	1927	0
56	20241217	183600	94674504	1927	1927	1927	1927	0
57	20241217	183500	94674504	1927	1927	1927	1927	0
58	20241217	183400	94674504	1927	1927	1927	1927	0
59	20241217	183300	94674504	1927	1927	1927	1927	0
60	20241217	183200	94674504	1927	1927	1927	1927	0
61	20241217	183100	94674504	1927	1927	1927	1927	0
62	20241217	183000	94674504	1927	1927	1927	1927	206
63	20241217	182900	94674504	1927	1927	1927	1927	0
64	20241217	182800	94674504	1927	1927	1927	1927	0
65	20241217	182700	94674504	1927	1927	1927	1927	0
66	20241217	182600	94674504	1927	1927	1927	1927	0
67	20241217	182500	94674504	1927	1927	1927	1927	0
68	20241217	182400	94674504	1927	1927	1927	1927	0
69	20241217	182300	94674504	1927	1927	1927	1927	0
70	20241217	182200	94674504	1927	1927	1927	1927	0
71	20241217	182100	94674504	1927	1927	1927	1927	0
72	20241217	182000	94674504	1927	1927	1927	1927	0
73	20241217	181900	94674504	1927	1927	1927	1927	0
74	20241217	181800	94674504	1927	1927	1927	1927	0
75	20241217	181700	94674504	1927	1927	1927	1927	0
76	20241217	181600	94674504	1927	1927	1927	1927	0
77	20241217	181500	94674504	1927	1927	1927	1927	0
78	20241217	181400	94674504	1927	1927	1927	1927	0
79	20241217	181300	94674504	1927	1927	1927	1927	0
80	20241217	181200	94674504	1927	1927	1927	1927	0
81	20241217	181100	94674504	1927	1927	1927	1927	0
82	20241217	181000	94674504	1927	1927	1927	1927	0
83	20241217	180900	94674504	1927	1927	1927	1927	0
84	20241217	180800	94674504	1927	1927	1927	1927	0
85	20241217	180700	94674504	1927	1927	1927	1927	0
86	20241217	180600	94674504	1927	1927	1927	1927	0
87	20241217	180500	94674504	1927	1927	1927	1927	0
88	20241217	180400	94674504	1927	1927	1927	1927	0
89	20241217	180300	94674504	1927	1927	1927	1927	0
90	20241217	180200	94674504	1927	1927	1927	1927	0
91	20241217	180100	94674504	1927	1927	1927	1927	0
92	20241217	180000	94674504	1927	1927	1927	1927	206
93	20241217	175900	94674504	1927	1927	1927	1927	0
94	20241217	175800	94674504	1927	1927	1927	1927	0
95	20241217	175700	94674504	1927	1927	1927	1927	0
96	20241217	175600	94674504	1927	1927	1927	1927	0
97	20241217	175500	94674504	1927	1927	1927	1927	0
98	20241217	175400	94674504	1927	1927	1927	1927	0
99	20241217	175300	94674504	1927	1927	1927	1927	0
100	20241217	175200	94674504	1927	1927	1927	1927	0
101	20241217	175100	94674504	1927	1927	1927	1927	0
102	20241217	175000	94674504	1927	1927	1927	1927	0
103	20241217	174900	94674504	1927	1927	1927	1927	0
104	20241217	174800	94674504	1927	1927	1927	1927	0
105	20241217	174700	94674504	1927	1927	1927	1927	0
106	20241217	174600	94674504	1927	1927	1927	1927	0
107	20241217	174500	94674504	1927	1927	1927	1927	0
108	20241217	174400	94674504	1927	1927	1927	1927	0
109	20241217	174300	94674504	1927	1927	1927	1927	0
110	20241217	174200	94674504	1927	1927	1927	1927	0
111	20241217	174100	94674504	1927	1927	1927	1927	0
112	20241217	174000	94674504	1927	1927	1927	1927	0
113	20241217	173900	94674504	1927	1927	1927	1927	0
114	20241217	173800	94674504	1927	1927	1927	1927	0
115	20241217	173700	94674504	1927	1927	1927	1927	0
116	20241217	173600	94674504	1927	1927	1927	1927	0
117	20241217	173500	94674504	1927	1927	1927	1927	0
118	20241217	173400	94674504	1927	1927	1927	1927	0
119	20241217	173300	94674504	1927	1927	1927	1927	0
120	20241217	173200	94674504	1927	1927	1927	1927	0
121	20241217	173100	94674504	1927	1927	1927	1927	0
122	20241217	173000	94674504	1927	1927	1927	1927	206
123	20241217	172900	94674504	1927	1927	1927	1927	0
124	20241217	172800	94674504	1927	1927	1927	1927	0
125	20241217	172700	94674504	1927	1927	1927	1927	0
126	20241217	172600	94674504	1927	1927	1927	1927	0
127	20241217	172500	94674504	1927	1927	1927	1927	0
128	20241217	172400	94674504	1927	1927	1927	1927	0
129	20241217	172300	94674504	1927	1927	1927	1927	0
130	20241217	172200	94674504	1927	1927	1927	1927	0
131	20241217	172100	94674504	1927	1927	1927	1927	0
132	20241217	172000	94674504	1927	1927	1927	1927	0
133	20241217	171900	94674504	1927	1927	1927	1927	0
134	20241217	171800	94674504	1927	1927	1927	1927	0
135	20241217	171700	94674504	1927	1927	1927	1927	0
136	20241217	171600	94674504	1927	1927	1927	1927	0
137	20241217	171500	94674504	1927	1927	1927	1927	0
138	20241217	171400	94674504	1927	1927	1927	1927	0
139	20241217	171300	94674504	1927	1927	1927	1927	0
140	20241217	171200	94674504	1927	1927	1927	1927	0
141	20241217	171100	94674504	1927	1927	1927	1927	0
142	20241217	171000	94674504	1927	1927	1927	1927	0
143	20241217	170900	94674504	1927	1927	1927	1927	0
144	20241217	170800	94674504	1927	1927	1927	1927	0
145	20241217	170700	94674504	1927	1927	1927	1927	0
146	20241217	170600	94674504	1927	1927	1927	1927	0
147	20241217	170500	94674504	1927	1927	1927	1927	0
148	20241217	170400	94674504	1927	1927	1927	1927	0
149	20241217	170300	94674504	1927	1927	1927	1927	0
150	20241217	170200	94674504	1927	1927	1927	1927	0
151	20241217	170100	94674504	1927	1927	1927	1927	0
152	20241217	170000	94674504	1927	1927	1927	1927	206
153	20241217	165900	94674504	1927	1927	1927	1927	0
154	20241217	165800	94674504	1927	1927	1927	1927	0
155	20241217	165700	94674504	1927	1927	1927	1927	0
156	20241217	165600	94674504	1927	1927	1927	1927	0
157	20241217	165500	94674504	1927	1927	1927	1927	0
158	20241217	165400	94674504	1927	1927	1927	1927	0
159	20241217	165300	94674504	1927	1927	1927	1927	0
160	20241217	165200	94674504	1927	1927	1927	1927	0
161	20241217	165100	94674504	1927	1927	1927	1927	0
162	20241217	165000	94674504	1927	1927	1927	1927	0
163	20241217	164900	94674504	1927	1927	1927	1927	0
164	20241217	164800	94674504	1927	1927	1927	1927	0
165	20241217	164700	94674504	1927	1927	1927	1927	0
166	20241217	164600	94674504	1927	1927	1927	1927	0
167	20241217	164500	94674504	1927	1927	1927	1927	0
168	20241217	164400	94674504	1927	1927	1927	1927	0
169	20241217	164300	94674504	1927	1927	1927	1927	0
170	20241217	164200	94674504	1927	1927	1927	1927	0
171	20241217	164100	94674504	1927	1927	1927	1927	0
172	20241217	164000	94674504	1927	1927	1927	1927	0
173	20241217	163900	94674504	1927	1927	1927	1927	0
174	20241217	163800	94674504	1927	1927	1927	1927	0
175	20241217	163700	94674504	1927	1927	1927	1927	0
176	20241217	163600	94674504	1927	1927	1927	1927	0
177	20241217	163500	94674504	1927	1927	1927	1927	0
178	20241217	163400	94674504	1927	1927	1927	1927	0
179	20241217	163300	94674504	1927	1927	1927	1927	0
180	20241217	163200	94674504	1927	1927	1927	1927	0
181	20241217	163100	94674504	1927	1927	1927	1927	0
182	20241217	163000	94674504	1927	1927	1927	1927	206
183	20241217	162900	94674504	1927	1927	1927	1927	0
184	20241217	162800	94674504	1927	1927	1927	1927	0
185	20241217	162700	94674504	1927	1927	1927	1927	0
186	20241217	162600	94674504	1927	1927	1927	1927	0
187	20241217	162500	94674504	1927	1927	1927	1927	0
188	20241217	162400	94674504	1927	1927	1927	1927	0
189	20241217	162300	94674504	1927	1927	1927	1927	0
190	20241217	162200	94674504	1927	1927	1927	1927	0
191	20241217	162100	94674504	1927	1927	1927	1927	0
192	20241217	162000	94674504	1927	1927	1927	1927	0
193	20241217	161900	94674504	1927	1927	1927	1927	0
194	20241217	161800	94674504	1927	1927	1927	1927	0
195	20241217	161700	94674504	1927	1927	1927	1927	0
196	20241217	161600	94674504	1927	1927	1927	1927	0
197	20241217	161500	94674504	1927	1927	1927	1927	0
198	20241217	161400	94674504	1927	1927	1927	1927	0
199	20241217	161300	94674504	1927	1927	1927	1927	0
200	20241217	161200	94674504	1927	1927	1927	1927	0
201	20241217	161100	94674504	1927	1927	1927	1927	0
202	20241217	161000	94674504	1927	1927	1927	1927	0
203	20241217	160900	94674504	1927	1927	1927	1927	0
204	20241217	160800	94674504	1927	1927	1927	1927	0
205	20241217	160700	94674504	1927	1927	1927	1927	0
206	20241217	160600	94674504	1927	1927	1927	1927	0
207	20241217	160500	94674504	1927	1927	1927	1927	0
208	20241217	160400	94674504	1927	1927	1927	1927	0
209	20241217	160300	94674504	1927	1927	1927	1927	0
210	20241217	160200	94674504	1927	1927	1927	1927	0
211	20241217	160100	94674504	1927	1927	1927	1927	0
212	20241217	160000	94674504	1927	1927	1927	1927	206
213	20241217	155900	94674504	1927	1927	1927	1927	0
214	20241217	155800	94674504	1927	1927	1927	1927	0
215	20241217	155700	94674504	1927	1927	1927	1927	0
216	20241217	155600	94674504	1927	1927	1927	1927	0
217	20241217	155500	94674504	1927	1927	1927	1927	0
218	20241217	155400	94674504	1927	1927	1927	1927	0
219	20241217	155300	94674504	1927	1927	1927	1927	0
220	20241217	155200	94674504	1927	1927	1927	1927	0
221	20241217	155100	94674504	1927	1927	1927	1927	0
222	20241217	155000	94674504	1927	1927	1927	1927	0
223	20241217	154900	94674504	1927	1927	1927	1927	0
224	20241217	154800	94674504	1927	1927	1927	1927	0
225	20241217	154700	94674504	1927	1927	1927	1927	0
226	20241217	154600	94674504	1927	1927	1927	1927	0
227	20241217	154500	94674504	1927	1927	1927	1927	0
228	20241217	154400	94674504	1927	1927	1927	1927	0
229	20241217	154300	94674504	1927	1927	1927	1927	0
230	20241217	154200	94674504	1927	1927	1927	1927	0
231	20241217	154100	94674504	1927	1927	1927	1927	0
232	20241217	154000	94674504	1927	1927	1927	1927	0
233	20241217	153900	94674504	1927	1927	1927	1927	0
234	20241217	153800	94674504	1927	1927	1927	1927	0
235	20241217	153700	94674504	1927	1927	1927	1927	0
236	20241217	153600	94674504	1927	1927	1927	1927	0
237	20241217	153500	94674504	1927	1927	1927	1927	0
238	20241217	153400	94674504	1927	1927	1927	1927	0
239	20241217	153300	94674504	1927	1927	1927	1927	0
240	20241217	153200	94674504	1927	1927	1927	1927	0
241	20241217	153100	94674504	1927	1927	1927	1927	0
242	20241217	153000	94674504	1927	1927	1927	1927	412
243	20241217	152900	94277542	1927	1927	1927	1927	0
244	20241217	152800	94277542	1927	1927	1927	1927	0
245	20241217	152700	94277542	1927	1927	1927	1927	0
246	20241217	152600	94277542	1927	1927	1927	1927	0
247	20241217	152500	94277542	1927	1927	1927	1927	0
248	20241217	152400	94277542	1927	1927	1927	1927	0
249	20241217	152300	94277542	1927	1927	1927	1927	0
250	20241217	152200	94277542	1927	1927	1927	1927	0
251	20241217	152100	94277542	1927	1927	1927	1927	0
252	20241217	152000	94277542	1927	1927	1927	1927	0
253	20241217	151900	94277542	1927	1926	1927	1926	81
254	20241217	151800	94121534	1927	1927	1927	1927	19
255	20241217	151700	94084921	1927	1927	1927	1927	0
256	20241217	151600	94084921	1927	1927	1927	1927	0
257	20241217	151500	94084921	1927	1927	1927	1927	0
258	20241217	151400	94084921	1927	1927	1927	1927	0
259	20241217	151300	94084921	1927	1925	1927	1925	2
260	20241217	151200	94081069	1925	1925	1925	1925	0
261	20241217	151100	94081069	1925	1925	1925	1925	0
262	20241217	151000	94081069	1925	1925	1925	1925	0
263	20241217	150900	94081069	1925	1925	1925	1925	0
264	20241217	150800	94081069	1925	1925	1925	1925	0
265	20241217	150700	94081069	1925	1925	1925	1925	345
266	20241217	150600	93416944	1925	1925	1925	1925	473
267	20241217	150500	92506419	1925	1925	1925	1925	0
268	20241217	150400	92506419	1925	1925	1925	1925	0
269	20241217	150300	92506419	1925	1925	1925	1925	0
270	20241217	150200	92506419	1925	1925	1925	1925	0
271	20241217	150100	92506419	1925	1925	1925	1925	0
272	20241217	150000	92506419	1925	1925	1925	1925	5
273	20241217	145900	92496794	1927	1927	1927	1927	0
274	20241217	145800	92496794	1927	1927	1927	1927	2
275	20241217	145700	92492940	1927	1927	1927	1927	1
276	20241217	145600	92491013	1925	1925	1925	1925	0
277	20241217	145500	92491013	1925	1925	1925	1925	0
278	20241217	145400	92491013	1925	1925	1925	1925	0
279	20241217	145300	92491013	1925	1925	1925	1925	0
280	20241217	145200	92491013	1925	1925	1925	1925	0
281	20241217	145100	92491013	1925	1926	1926	1925	500
282	20241217	145000	91528413	1925	1925	1925	1925	0
283	20241217	144900	91528413	1925	1925	1925	1925	0
284	20241217	144800	91528413	1925	1925	1925	1925	0
285	20241217	144700	91528413	1925	1925	1925	1925	0
286	20241217	144600	91528413	1925	1925	1925	1925	0
287	20241217	144500	91528413	1925	1925	1925	1925	0
288	20241217	144400	91528413	1925	1925	1925	1925	0
289	20241217	144300	91528413	1925	1925	1925	1925	0
290	20241217	144200	91528413	1925	1925	1925	1925	0
291	20241217	144100	91528413	1925	1925	1925	1925	0
292	20241217	144000	91528413	1925	1925	1925	1925	0
293	20241217	143900	91528413	1925	1925	1925	1925	0
294	20241217	143800	91528413	1925	1925	1925	1925	1019
295	20241217	143700	89566838	1927	1927	1927	1927	0
296	20241217	143600	89566838	1927	1927	1927	1927	0
297	20241217	143500	89566838	1927	1927	1927	1927	13
298	20241217	143400	89541787	1927	1927	1927	1927	0
299	20241217	143300	89541787	1927	1927	1927	1927	0
300	20241217	143200	89541787	1927	1927	1927	1927	0
301	20241217	143100	89541787	1927	1927	1927	1927	26
302	20241217	143000	89491685	1927	1927	1927	1927	1
303	20241217	142900	89489758	1927	1925	1927	1925	2
304	20241217	142800	89485906	1924	1924	1924	1924	0
305	20241217	142700	89485906	1924	1924	1924	1924	0
306	20241217	142600	89485906	1924	1924	1924	1924	0
307	20241217	142500	89485906	1924	1924	1924	1924	0
308	20241217	142400	89485906	1924	1924	1924	1924	100
309	20241217	142300	89293506	1924	1924	1924	1924	0
310	20241217	142200	89293506	1924	1924	1924	1924	0
311	20241217	142100	89293506	1924	1924	1924	1924	0
312	20241217	142000	89293506	1924	1924	1924	1924	0
313	20241217	141900	89293506	1924	1924	1924	1924	0
314	20241217	141800	89293506	1924	1925	1925	1924	1074
315	20241217	141700	87226630	1925	1925	1925	1925	690
316	20241217	141600	85898380	1927	1927	1927	1927	0
317	20241217	141500	85898380	1927	1927	1927	1927	0
318	20241217	141400	85898380	1927	1925	1927	1925	2
319	20241217	141300	85894528	1926	1926	1926	1926	0
320	20241217	141200	85894528	1926	1926	1926	1926	20
321	20241217	141100	85856008	1926	1926	1926	1926	0
322	20241217	141000	85856008	1926	1926	1926	1926	0
323	20241217	140900	85856008	1926	1926	1926	1926	0
324	20241217	140800	85856008	1926	1926	1926	1926	0
325	20241217	140700	85856008	1926	1926	1926	1926	50
326	20241217	140600	85759708	1927	1927	1927	1926	1451
327	20241217	140500	82964673	1927	1927	1927	1927	0
328	20241217	140400	82964673	1927	1927	1927	1927	0
329	20241217	140300	82964673	1927	1927	1927	1926	34
330	20241217	140200	82899171	1928	1928	1928	1928	0
331	20241217	140100	82899171	1928	1928	1928	1928	100
332	20241217	140000	82706371	1928	1928	1928	1928	0
333	20241217	135900	82706371	1928	1928	1928	1928	0
334	20241217	135800	82706371	1928	1928	1928	1928	0
335	20241217	135700	82706371	1928	1928	1928	1928	1
336	20241217	135600	82704443	1928	1928	1928	1928	5
337	20241217	135500	82694803	1928	1928	1928	1928	0
338	20241217	135400	82694803	1928	1928	1928	1928	52
339	20241217	135300	82594547	1927	1927	1927	1927	0
340	20241217	135200	82594547	1927	1927	1927	1927	0
341	20241217	135100	82594547	1927	1927	1927	1927	0
342	20241217	135000	82594547	1927	1927	1927	1927	0
343	20241217	134900	82594547	1927	1927	1927	1927	0
344	20241217	134800	82594547	1927	1927	1927	1927	0
345	20241217	134700	82594547	1927	1927	1927	1927	0
346	20241217	134600	82594547	1927	1927	1927	1927	0
347	20241217	134500	82594547	1927	1927	1927	1927	110
348	20241217	134400	82382577	1928	1928	1928	1928	0
349	20241217	134300	82382577	1928	1928	1928	1928	0
350	20241217	134200	82382577	1928	1928	1928	1928	0
351	20241217	134100	82382577	1928	1928	1928	1928	0
352	20241217	134000	82382577	1928	1928	1928	1928	0
353	20241217	133900	82382577	1928	1928	1928	1928	0
354	20241217	133800	82382577	1928	1928	1928	1928	0
355	20241217	133700	82382577	1928	1928	1928	1928	0
356	20241217	133600	82382577	1928	1928	1928	1928	0
357	20241217	133500	82382577	1928	1928	1928	1928	0
358	20241217	133400	82382577	1928	1928	1928	1928	1
359	20241217	133300	82380649	1928	1928	1928	1928	4
360	20241217	133200	82372937	1928	1928	1928	1928	5
361	20241217	133100	82363297	1929	1929	1929	1929	0
362	20241217	133000	82363297	1929	1929	1929	1929	0
363	20241217	132900	82363297	1929	1929	1929	1929	2
364	20241217	132800	82359439	1925	1925	1925	1925	0
365	20241217	132700	82359439	1925	1925	1925	1925	0
366	20241217	132600	82359439	1925	1925	1925	1925	0
367	20241217	132500	82359439	1925	1925	1925	1925	0
368	20241217	132400	82359439	1925	1925	1925	1925	0
369	20241217	132300	82359439	1925	1925	1925	1925	0
370	20241217	132200	82359439	1925	1925	1925	1925	0
371	20241217	132100	82359439	1925	1925	1925	1925	0
372	20241217	132000	82359439	1925	1925	1925	1925	0
373	20241217	131900	82359439	1925	1925	1925	1925	0
374	20241217	131800	82359439	1925	1925	1925	1925	0
375	20241217	131700	82359439	1925	1926	1926	1925	2000
376	20241217	131600	78509331	1929	1929	1929	1929	1
377	20241217	131500	78507402	1926	1926	1926	1926	0
378	20241217	131400	78507402	1926	1926	1926	1926	0
379	20241217	131300	78507402	1926	1929	1929	1926	8
380	20241217	131200	78491979	1929	1929	1929	1929	0
381	20241217	131100	78491979	1929	1929	1929	1929	0
382	20241217	131000	78491979	1929	1929	1929	1929	0
383	20241217	130900	78491979	1929	1929	1929	1929	0
384	20241217	130800	78491979	1929	1929	1929	1929	0
385	20241217	130700	78491979	1929	1929	1929	1929	0
386	20241217	130600	78491979	1929	1929	1929	1929	0
387	20241217	130500	78491979	1929	1929	1929	1929	0
388	20241217	130400	78491979	1929	1929	1929	1929	0
389	20241217	130300	78491979	1929	1929	1929	1929	0
390	20241217	130200	78491979	1929	1929	1929	1929	0
391	20241217	130100	78491979	1929	1929	1929	1929	0
392	20241217	130000	78491979	1929	1929	1929	1929	1
393	20241217	125900	78490050	1929	1929	1929	1929	0
394	20241217	125800	78490050	1929	1929	1929	1929	0
395	20241217	125700	78490050	1929	1929	1929	1929	0
396	20241217	125600	78490050	1929	1929	1929	1929	0
397	20241217	125500	78490050	1929	1929	1929	1929	0
398	20241217	125400	78490050	1929	1929	1929	1929	0
399	20241217	125300	78490050	1929	1929	1929	1929	0
400	20241217	125200	78490050	1929	1929	1929	1929	0
401	20241217	125100	78490050	1929	1929	1929	1929	0
402	20241217	125000	78490050	1929	1929	1929	1929	0
403	20241217	124900	78490050	1929	1929	1929	1929	0
404	20241217	124800	78490050	1929	1929	1929	1929	0
405	20241217	124700	78490050	1929	1929	1929	1929	0
406	20241217	124600	78490050	1929	1929	1929	1929	0
407	20241217	124500	78490050	1929	1929	1929	1929	100
408	20241217	124400	78297150	1925	1926	1926	1925	300
409	20241217	124300	77719374	1926	1926	1926	1926	0
410	20241217	124200	77719374	1926	1926	1926	1926	200
411	20241217	124100	77334174	1926	1927	1927	1926	300
412	20241217	124000	76756323	1927	1927	1927	1927	0
413	20241217	123900	76756323	1927	1927	1927	1927	0
414	20241217	123800	76756323	1927	1927	1927	1927	0
415	20241217	123700	76756323	1927	1927	1927	1927	0
416	20241217	123600	76756323	1927	1927	1927	1927	100
417	20241217	123500	76563623	1927	1927	1927	1927	0
418	20241217	123400	76563623	1927	1927	1927	1927	74
419	20241217	123300	76421025	1927	1927	1927	1927	810
420	20241217	123200	74860155	1927	1927	1927	1927	0
421	20241217	123100	74860155	1927	1928	1928	1927	437
422	20241217	123000	74017946	1928	1928	1928	1928	0
423	20241217	122900	74017946	1928	1928	1928	1928	0
424	20241217	122800	74017946	1928	1928	1928	1928	0
425	20241217	122700	74017946	1928	1928	1928	1928	0
426	20241217	122600	74017946	1928	1928	1928	1928	0
427	20241217	122500	74017946	1928	1928	1928	1928	0
428	20241217	122400	74017946	1928	1928	1928	1928	0
429	20241217	122300	74017946	1928	1928	1928	1928	0
430	20241217	122200	74017946	1928	1928	1928	1928	0
431	20241217	122100	74017946	1928	1928	1928	1928	0
432	20241217	122000	74017946	1928	1928	1928	1928	1500
433	20241217	121900	71125946	1928	1928	1928	1928	0
434	20241217	121800	71125946	1928	1928	1928	1928	392
435	20241217	121700	70370170	1928	1928	1928	1928	0
436	20241217	121600	70370170	1928	1928	1928	1928	0
437	20241217	121500	70370170	1928	1928	1928	1928	0
438	20241217	121400	70370170	1928	1928	1928	1928	2000
439	20241217	121300	66514170	1928	1928	1928	1928	0
440	20241217	121200	66514170	1928	1928	1928	1928	0
441	20241217	121100	66514170	1928	1928	1928	1928	0
442	20241217	121000	66514170	1928	1928	1928	1928	0
443	20241217	120900	66514170	1928	1928	1928	1928	0
444	20241217	120800	66514170	1928	1928	1928	1928	0
445	20241217	120700	66514170	1928	1928	1928	1928	0
446	20241217	120600	66514170	1928	1928	1928	1928	0
447	20241217	120500	66514170	1928	1928	1928	1928	1000
448	20241217	120400	64586170	1928	1928	1928	1928	0
449	20241217	120300	64586170	1928	1928	1928	1928	0
450	20241217	120200	64586170	1928	1928	1928	1928	0
451	20241217	120100	64586170	1928	1928	1928	1928	0
452	20241217	120000	64586170	1928	1929	1929	1928	75
453	20241217	115900	64441545	1928	1928	1928	1928	0
454	20241217	115800	64441545	1928	1928	1928	1928	0
455	20241217	115700	64441545	1928	1928	1928	1928	25
456	20241217	115600	64393345	1937	1928	1937	1928	1000
457	20241217	115500	62460002	1926	1926	1926	1926	88
458	20241217	115400	62290514	1926	1926	1926	1926	80
459	20241217	115300	62136434	1928	1928	1928	1928	300
460	20241217	115200	61558034	1926	1926	1926	1926	0
461	20241217	115100	61558034	1926	1926	1926	1926	3
462	20241217	115000	61552256	1928	1928	1928	1928	0
463	20241217	114900	61552256	1928	1928	1928	1928	30
464	20241217	114800	61494416	1928	1928	1928	1928	0
465	20241217	114700	61494416	1928	1928	1928	1928	0
466	20241217	114600	61494416	1928	1928	1928	1928	0
467	20241217	114500	61494416	1928	1928	1928	1928	0
468	20241217	114400	61494416	1928	1928	1928	1928	0
469	20241217	114300	61494416	1928	1928	1928	1928	0
470	20241217	114200	61494416	1928	1928	1928	1928	0
471	20241217	114100	61494416	1928	1928	1928	1928	2
472	20241217	114000	61490560	1926	1926	1926	1926	14
473	20241217	113900	61463596	1928	1928	1928	1927	79
474	20241217	113800	61311354	1925	1925	1925	1925	0
475	20241217	113700	61311354	1925	1925	1925	1925	0
476	20241217	113600	61311354	1925	1925	1925	1925	0
477	20241217	113500	61311354	1925	1925	1925	1925	0
478	20241217	113400	61311354	1925	1925	1925	1925	0
479	20241217	113300	61311354	1925	1925	1925	1925	0
480	20241217	113200	61311354	1925	1925	1925	1925	0
481	20241217	113100	61311354	1925	1925	1925	1925	0
482	20241217	113000	61311354	1925	1925	1925	1925	0
483	20241217	112900	61311354	1925	1925	1925	1925	1000
484	20241217	112800	59386354	1926	1926	1926	1926	0
485	20241217	112700	59386354	1926	1926	1926	1926	642
486	20241217	112600	58149862	1926	1926	1926	1926	0
487	20241217	112500	58149862	1926	1926	1926	1926	0
488	20241217	112400	58149862	1926	1926	1926	1926	441
489	20241217	112300	57300496	1926	1926	1926	1926	341
490	20241217	112200	56643730	1926	1926	1926	1926	0
491	20241217	112100	56643730	1926	1926	1926	1926	500
492	20241217	112000	55680730	1926	1928	1928	1926	1768
493	20241217	111900	52274879	1928	1928	1928	1928	0
494	20241217	111800	52274879	1928	1928	1928	1928	0
495	20241217	111700	52274879	1928	1927	1928	1927	533
496	20241217	111600	51247612	1927	1927	1927	1927	0
497	20241217	111500	51247612	1927	1927	1927	1927	0
498	20241217	111400	51247612	1927	1927	1927	1927	39
499	20241217	111300	51172459	1926	1926	1926	1926	0
500	20241217	111200	51172459	1926	1926	1926	1926	310
501	20241217	111100	50575399	1925	1925	1925	1925	0
502	20241217	111000	50575399	1925	1925	1925	1925	0
503	20241217	110900	50575399	1925	1925	1925	1925	0
504	20241217	110800	50575399	1925	1927	1927	1925	884
505	20241217	110700	48872709	1927	1927	1927	1927	0
506	20241217	110600	48872709	1927	1927	1927	1927	1085
507	20241217	110500	46781914	1927	1927	1927	1927	9
508	20241217	110400	46764571	1928	1928	1928	1928	0
509	20241217	110300	46764571	1928	1928	1928	1928	11
510	20241217	110200	46743363	1928	1928	1928	1928	0
511	20241217	110100	46743363	1928	1929	1929	1928	69
512	20241217	110000	46610311	1932	1932	1932	1932	0
513	20241217	105900	46610311	1932	1932	1932	1932	1
514	20241217	105800	46608379	1927	1927	1927	1927	0
515	20241217	105700	46608379	1927	1927	1927	1927	0
516	20241217	105600	46608379	1927	1928	1928	1927	10
517	20241217	105500	46589104	1927	1927	1927	1927	0
518	20241217	105400	46589104	1927	1927	1927	1927	0
519	20241217	105300	46589104	1927	1927	1927	1927	0
520	20241217	105200	46589104	1927	1927	1927	1927	0
521	20241217	105100	46589104	1927	1927	1927	1927	0
522	20241217	105000	46589104	1927	1931	1931	1927	2000
523	20241217	104900	42732171	1931	1931	1931	1931	0
524	20241217	104800	42732171	1931	1931	1931	1931	0
525	20241217	104700	42732171	1931	1931	1931	1931	0
526	20241217	104600	42732171	1931	1931	1931	1931	1
527	20241217	104500	42730240	1930	1930	1930	1930	0
528	20241217	104400	42730240	1930	1930	1930	1930	0
529	20241217	104300	42730240	1930	1930	1930	1930	0
530	20241217	104200	42730240	1930	1930	1930	1930	0
531	20241217	104100	42730240	1930	1930	1930	1930	0
532	20241217	104000	42730240	1930	1930	1930	1930	200
533	20241217	103900	42344240	1932	1932	1932	1932	0
534	20241217	103800	42344240	1932	1932	1932	1932	2
535	20241217	103700	42340376	1932	1932	1932	1932	0
536	20241217	103600	42340376	1932	1932	1932	1932	10
537	20241217	103500	42321056	1932	1932	1932	1932	0
538	20241217	103400	42321056	1932	1932	1932	1932	9
539	20241217	103300	42303668	1932	1930	1932	1930	210
540	20241217	103200	41898348	1932	1930	1932	1930	401
541	20241217	103100	41124416	1932	1932	1932	1932	0
542	20241217	103000	41124416	1932	1932	1932	1932	0
543	20241217	102900	41124416	1932	1932	1932	1932	0
544	20241217	102800	41124416	1932	1932	1932	1932	0
545	20241217	102700	41124416	1932	1932	1932	1932	27
546	20241217	102600	41072252	1929	1929	1929	1929	100
547	20241217	102500	40879352	1929	1929	1929	1929	0
548	20241217	102400	40879352	1929	1929	1929	1929	0
549	20241217	102300	40879352	1929	1929	1929	1929	0
550	20241217	102200	40879352	1929	1930	1930	1929	100
551	20241217	102100	40686392	1932	1932	1932	1932	0
552	20241217	102000	40686392	1932	1932	1932	1932	0
553	20241217	101900	40686392	1932	1932	1932	1932	0
554	20241217	101800	40686392	1932	1932	1932	1932	0
555	20241217	101700	40686392	1932	1932	1932	1932	0
556	20241217	101600	40686392	1932	1932	1932	1932	0
557	20241217	101500	40686392	1932	1932	1932	1932	0
558	20241217	101400	40686392	1932	1932	1932	1932	0
559	20241217	101300	40686392	1932	1932	1932	1932	0
560	20241217	101200	40686392	1932	1932	1932	1932	1
561	20241217	101100	40684460	1929	1929	1929	1929	0
562	20241217	101000	40684460	1929	1929	1929	1929	136
563	20241217	100900	40422116	1929	1928	1929	1928	110
564	20241217	100800	40210026	1928	1928	1928	1928	0
565	20241217	100700	40210026	1928	1928	1928	1928	74
566	20241217	100600	40067354	1929	1929	1929	1929	27
567	20241217	100500	40015271	1929	1929	1929	1929	4
568	20241217	100400	40007555	1929	1929	1929	1929	377
569	20241217	100300	39280322	1929	1929	1929	1929	1
570	20241217	100200	39278393	1929	1929	1929	1929	9
571	20241217	100100	39261032	1929	1936	1936	1929	4160
572	20241217	100000	31234128	1936	1936	1936	1936	3
573	20241217	095900	31228320	1936	1936	1936	1936	0
574	20241217	095800	31228320	1936	1936	1936	1936	0
575	20241217	095700	31228320	1936	1936	1936	1936	0
576	20241217	095600	31228320	1936	1936	1936	1936	0
577	20241217	095500	31228320	1936	1936	1936	1936	0
578	20241217	095400	31228320	1936	1934	1936	1930	40
579	20241217	095300	31150978	1930	1930	1930	1930	0
580	20241217	095200	31150978	1930	1930	1930	1930	0
581	20241217	095100	31150978	1930	1930	1930	1930	0
582	20241217	095000	31150978	1930	1930	1930	1930	100
583	20241217	094900	30957978	1930	1930	1930	1930	0
584	20241217	094800	30957978	1930	1930	1930	1930	0
585	20241217	094700	30957978	1930	1931	1931	1930	200
586	20241217	094600	30571971	1938	1938	1938	1938	0
587	20241217	094500	30571971	1938	1938	1938	1938	2
588	20241217	094400	30568095	1938	1938	1938	1938	2
589	20241217	094300	30564219	1938	1938	1938	1938	6
590	20241217	094200	30552591	1930	1938	1938	1930	28
591	20241217	094100	30498527	1938	1930	1938	1930	1056
592	20241217	094000	28453750	1930	1930	1930	1930	0
593	20241217	093900	28453750	1930	1930	1930	1930	0
594	20241217	093800	28453750	1930	1930	1930	1930	1
595	20241217	093700	28451820	1930	1930	1930	1930	101
596	20241217	093600	28256890	1929	1929	1929	1929	0
597	20241217	093500	28256890	1929	1929	1929	1929	0
598	20241217	093400	28256890	1929	1935	1935	1929	1000
599	20241217	093300	26326835	1935	1935	1936	1935	500
600	20241217	093200	25359235	1936	1936	1936	1936	190
601	20241217	093100	24991395	1935	1935	1935	1935	0
602	20241217	093000	24991395	1935	1935	1935	1935	50
603	20241217	092900	24894645	1935	1936	1936	1935	13
604	20241217	092800	24869480	1938	1938	1938	1938	0
605	20241217	092700	24869480	1938	1938	1938	1938	0
606	20241217	092600	24869480	1938	1938	1938	1938	6
607	20241217	092500	24857852	1931	1931	1931	1931	0
608	20241217	092400	24857852	1931	1933	1933	1929	4380
609	20241217	092300	16402304	1933	1944	1944	1933	953
610	20241217	092200	14559806	1944	1944	1944	1944	0
611	20241217	092100	14559806	1944	1944	1944	1935	206
612	20241217	092000	14160287	1936	1936	1936	1936	660
613	20241217	091900	12882527	1944	1944	1944	1944	4
614	20241217	091800	12874751	1944	1944	1944	1944	0
615	20241217	091700	12874751	1944	1940	1944	1940	72
616	20241217	091600	12735047	1940	1940	1940	1940	1
617	20241217	091500	12733107	1935	1939	1940	1935	2024
618	20241217	091400	8816527	1940	1940	1940	1940	0
619	20241217	091300	8816527	1940	1940	1940	1940	0
620	20241217	091200	8816527	1940	1936	1940	1936	2
621	20241217	091100	8812651	1944	1944	1944	1944	0
622	20241217	091000	8812651	1944	1935	1944	1935	2
623	20241217	090900	8808772	1945	1945	1945	1945	0
624	20241217	090800	8808772	1945	1935	1945	1935	101
625	20241217	090700	8613327	1935	1935	1935	1935	0
626	20241217	090600	8613327	1935	1936	1936	1935	491
627	20241217	090500	7663226	1951	1951	1951	1951	0
628	20241217	090400	7663226	1951	1951	1951	1951	0
629	20241217	090300	7663226	1951	1951	1951	1951	1
630	20241217	090200	7661275	1952	1952	1952	1952	10
631	20241217	090100	7641755	1934	1940	1952	1933	751
632	20241217	090000	6187528	1941	1951	1952	1941	3173