KissMeData/052860/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	193500	568643301	1915	1915	1915	1915	2916
3	20241217	193400	568643301	1915	1915	1915	1915	0
4	20241217	193300	568643301	1915	1915	1915	1915	0
5	20241217	193200	568643301	1915	1915	1915	1915	0
6	20241217	193100	568643301	1915	1915	1915	1915	0
7	20241217	193000	568643301	1915	1915	1915	1915	0
8	20241217	192900	568643301	1915	1915	1915	1915	0
9	20241217	192800	568643301	1915	1915	1915	1915	0
10	20241217	192700	568643301	1915	1915	1915	1915	0
11	20241217	192600	568643301	1915	1915	1915	1915	0
12	20241217	192500	568643301	1915	1915	1915	1915	0
13	20241217	192400	568643301	1915	1915	1915	1915	0
14	20241217	192300	568643301	1915	1915	1915	1915	0
15	20241217	192200	568643301	1915	1915	1915	1915	0
16	20241217	192100	568643301	1915	1915	1915	1915	0
17	20241217	192000	568643301	1915	1915	1915	1915	0
18	20241217	191900	568643301	1915	1915	1915	1915	0
19	20241217	191800	568643301	1915	1915	1915	1915	0
20	20241217	191700	568643301	1915	1915	1915	1915	0
21	20241217	191600	568643301	1915	1915	1915	1915	0
22	20241217	191500	568643301	1915	1915	1915	1915	0
23	20241217	191400	568643301	1915	1915	1915	1915	0
24	20241217	191300	568643301	1915	1915	1915	1915	0
25	20241217	191200	568643301	1915	1915	1915	1915	0
26	20241217	191100	568643301	1915	1915	1915	1915	0
27	20241217	191000	568643301	1915	1915	1915	1915	0
28	20241217	190900	568643301	1915	1915	1915	1915	0
29	20241217	190800	568643301	1915	1915	1915	1915	0
30	20241217	190700	568643301	1915	1915	1915	1915	0
31	20241217	190600	568643301	1915	1915	1915	1915	0
32	20241217	190500	568643301	1915	1915	1915	1915	2916
33	20241217	190400	568643301	1915	1915	1915	1915	0
34	20241217	190300	568643301	1915	1915	1915	1915	0
35	20241217	190200	568643301	1915	1915	1915	1915	0
36	20241217	190100	568643301	1915	1915	1915	1915	0
37	20241217	190000	568643301	1915	1915	1915	1915	0
38	20241217	185900	568643301	1915	1915	1915	1915	0
39	20241217	185800	568643301	1915	1915	1915	1915	0
40	20241217	185700	568643301	1915	1915	1915	1915	0
41	20241217	185600	568643301	1915	1915	1915	1915	0
42	20241217	185500	568643301	1915	1915	1915	1915	0
43	20241217	185400	568643301	1915	1915	1915	1915	0
44	20241217	185300	568643301	1915	1915	1915	1915	0
45	20241217	185200	568643301	1915	1915	1915	1915	0
46	20241217	185100	568643301	1915	1915	1915	1915	0
47	20241217	185000	568643301	1915	1915	1915	1915	0
48	20241217	184900	568643301	1915	1915	1915	1915	0
49	20241217	184800	568643301	1915	1915	1915	1915	0
50	20241217	184700	568643301	1915	1915	1915	1915	0
51	20241217	184600	568643301	1915	1915	1915	1915	0
52	20241217	184500	568643301	1915	1915	1915	1915	0
53	20241217	184400	568643301	1915	1915	1915	1915	0
54	20241217	184300	568643301	1915	1915	1915	1915	0
55	20241217	184200	568643301	1915	1915	1915	1915	0
56	20241217	184100	568643301	1915	1915	1915	1915	0
57	20241217	184000	568643301	1915	1915	1915	1915	0
58	20241217	183900	568643301	1915	1915	1915	1915	0
59	20241217	183800	568643301	1915	1915	1915	1915	0
60	20241217	183700	568643301	1915	1915	1915	1915	0
61	20241217	183600	568643301	1915	1915	1915	1915	0
62	20241217	183500	568643301	1915	1915	1915	1915	2916
63	20241217	183400	568643301	1915	1915	1915	1915	0
64	20241217	183300	568643301	1915	1915	1915	1915	0
65	20241217	183200	568643301	1915	1915	1915	1915	0
66	20241217	183100	568643301	1915	1915	1915	1915	0
67	20241217	183000	568643301	1915	1915	1915	1915	0
68	20241217	182900	568643301	1915	1915	1915	1915	0
69	20241217	182800	568643301	1915	1915	1915	1915	0
70	20241217	182700	568643301	1915	1915	1915	1915	0
71	20241217	182600	568643301	1915	1915	1915	1915	0
72	20241217	182500	568643301	1915	1915	1915	1915	0
73	20241217	182400	568643301	1915	1915	1915	1915	0
74	20241217	182300	568643301	1915	1915	1915	1915	0
75	20241217	182200	568643301	1915	1915	1915	1915	0
76	20241217	182100	568643301	1915	1915	1915	1915	0
77	20241217	182000	568643301	1915	1915	1915	1915	0
78	20241217	181900	568643301	1915	1915	1915	1915	0
79	20241217	181800	568643301	1915	1915	1915	1915	0
80	20241217	181700	568643301	1915	1915	1915	1915	0
81	20241217	181600	568643301	1915	1915	1915	1915	0
82	20241217	181500	568643301	1915	1915	1915	1915	0
83	20241217	181400	568643301	1915	1915	1915	1915	0
84	20241217	181300	568643301	1915	1915	1915	1915	0
85	20241217	181200	568643301	1915	1915	1915	1915	0
86	20241217	181100	568643301	1915	1915	1915	1915	0
87	20241217	181000	568643301	1915	1915	1915	1915	0
88	20241217	180900	568643301	1915	1915	1915	1915	0
89	20241217	180800	568643301	1915	1915	1915	1915	0
90	20241217	180700	568643301	1915	1915	1915	1915	0
91	20241217	180600	568643301	1915	1915	1915	1915	0
92	20241217	180500	568643301	1915	1915	1915	1915	2916
93	20241217	180400	568643301	1915	1915	1915	1915	0
94	20241217	180300	568643301	1915	1915	1915	1915	0
95	20241217	180200	568643301	1915	1915	1915	1915	0
96	20241217	180100	568643301	1915	1915	1915	1915	0
97	20241217	180000	568643301	1915	1915	1915	1915	0
98	20241217	175900	568643301	1915	1915	1915	1915	0
99	20241217	175800	568643301	1915	1915	1915	1915	0
100	20241217	175700	568643301	1915	1915	1915	1915	0
101	20241217	175600	568643301	1915	1915	1915	1915	0
102	20241217	175500	568643301	1915	1915	1915	1915	0
103	20241217	175400	568643301	1915	1915	1915	1915	0
104	20241217	175300	568643301	1915	1915	1915	1915	0
105	20241217	175200	568643301	1915	1915	1915	1915	0
106	20241217	175100	568643301	1915	1915	1915	1915	0
107	20241217	175000	568643301	1915	1915	1915	1915	0
108	20241217	174900	568643301	1915	1915	1915	1915	0
109	20241217	174800	568643301	1915	1915	1915	1915	0
110	20241217	174700	568643301	1915	1915	1915	1915	0
111	20241217	174600	568643301	1915	1915	1915	1915	0
112	20241217	174500	568643301	1915	1915	1915	1915	0
113	20241217	174400	568643301	1915	1915	1915	1915	0
114	20241217	174300	568643301	1915	1915	1915	1915	0
115	20241217	174200	568643301	1915	1915	1915	1915	0
116	20241217	174100	568643301	1915	1915	1915	1915	0
117	20241217	174000	568643301	1915	1915	1915	1915	0
118	20241217	173900	568643301	1915	1915	1915	1915	0
119	20241217	173800	568643301	1915	1915	1915	1915	0
120	20241217	173700	568643301	1915	1915	1915	1915	0
121	20241217	173600	568643301	1915	1915	1915	1915	0
122	20241217	173500	568643301	1915	1915	1915	1915	2916
123	20241217	173400	568643301	1915	1915	1915	1915	0
124	20241217	173300	568643301	1915	1915	1915	1915	0
125	20241217	173200	568643301	1915	1915	1915	1915	0
126	20241217	173100	568643301	1915	1915	1915	1915	0
127	20241217	173000	568643301	1915	1915	1915	1915	0
128	20241217	172900	568643301	1915	1915	1915	1915	0
129	20241217	172800	568643301	1915	1915	1915	1915	0
130	20241217	172700	568643301	1915	1915	1915	1915	0
131	20241217	172600	568643301	1915	1915	1915	1915	0
132	20241217	172500	568643301	1915	1915	1915	1915	0
133	20241217	172400	568643301	1915	1915	1915	1915	0
134	20241217	172300	568643301	1915	1915	1915	1915	0
135	20241217	172200	568643301	1915	1915	1915	1915	0
136	20241217	172100	568643301	1915	1915	1915	1915	0
137	20241217	172000	568643301	1915	1915	1915	1915	0
138	20241217	171900	568643301	1915	1915	1915	1915	0
139	20241217	171800	568643301	1915	1915	1915	1915	0
140	20241217	171700	568643301	1915	1915	1915	1915	0
141	20241217	171600	568643301	1915	1915	1915	1915	0
142	20241217	171500	568643301	1915	1915	1915	1915	0
143	20241217	171400	568643301	1915	1915	1915	1915	0
144	20241217	171300	568643301	1915	1915	1915	1915	0
145	20241217	171200	568643301	1915	1915	1915	1915	0
146	20241217	171100	568643301	1915	1915	1915	1915	0
147	20241217	171000	568643301	1915	1915	1915	1915	0
148	20241217	170900	568643301	1915	1915	1915	1915	0
149	20241217	170800	568643301	1915	1915	1915	1915	0
150	20241217	170700	568643301	1915	1915	1915	1915	0
151	20241217	170600	568643301	1915	1915	1915	1915	0
152	20241217	170500	568643301	1915	1915	1915	1915	2916
153	20241217	170400	568643301	1915	1915	1915	1915	0
154	20241217	170300	568643301	1915	1915	1915	1915	0
155	20241217	170200	568643301	1915	1915	1915	1915	0
156	20241217	170100	568643301	1915	1915	1915	1915	0
157	20241217	170000	568643301	1915	1915	1915	1915	0
158	20241217	165900	568643301	1915	1915	1915	1915	0
159	20241217	165800	568643301	1915	1915	1915	1915	0
160	20241217	165700	568643301	1915	1915	1915	1915	0
161	20241217	165600	568643301	1915	1915	1915	1915	0
162	20241217	165500	568643301	1915	1915	1915	1915	0
163	20241217	165400	568643301	1915	1915	1915	1915	0
164	20241217	165300	568643301	1915	1915	1915	1915	0
165	20241217	165200	568643301	1915	1915	1915	1915	0
166	20241217	165100	568643301	1915	1915	1915	1915	0
167	20241217	165000	568643301	1915	1915	1915	1915	0
168	20241217	164900	568643301	1915	1915	1915	1915	0
169	20241217	164800	568643301	1915	1915	1915	1915	0
170	20241217	164700	568643301	1915	1915	1915	1915	0
171	20241217	164600	568643301	1915	1915	1915	1915	0
172	20241217	164500	568643301	1915	1915	1915	1915	0
173	20241217	164400	568643301	1915	1915	1915	1915	0
174	20241217	164300	568643301	1915	1915	1915	1915	0
175	20241217	164200	568643301	1915	1915	1915	1915	0
176	20241217	164100	568643301	1915	1915	1915	1915	0
177	20241217	164000	568643301	1915	1915	1915	1915	0
178	20241217	163900	568643301	1915	1915	1915	1915	0
179	20241217	163800	568643301	1915	1915	1915	1915	0
180	20241217	163700	568643301	1915	1915	1915	1915	0
181	20241217	163600	568643301	1915	1915	1915	1915	0
182	20241217	163500	568643301	1915	1915	1915	1915	2916
183	20241217	163400	568643301	1915	1915	1915	1915	0
184	20241217	163300	568643301	1915	1915	1915	1915	0
185	20241217	163200	568643301	1915	1915	1915	1915	0
186	20241217	163100	568643301	1915	1915	1915	1915	0
187	20241217	163000	568643301	1915	1915	1915	1915	0
188	20241217	162900	568643301	1915	1915	1915	1915	0
189	20241217	162800	568643301	1915	1915	1915	1915	0
190	20241217	162700	568643301	1915	1915	1915	1915	0
191	20241217	162600	568643301	1915	1915	1915	1915	0
192	20241217	162500	568643301	1915	1915	1915	1915	0
193	20241217	162400	568643301	1915	1915	1915	1915	0
194	20241217	162300	568643301	1915	1915	1915	1915	0
195	20241217	162200	568643301	1915	1915	1915	1915	0
196	20241217	162100	568643301	1915	1915	1915	1915	0
197	20241217	162000	568643301	1915	1915	1915	1915	0
198	20241217	161900	568643301	1915	1915	1915	1915	0
199	20241217	161800	568643301	1915	1915	1915	1915	0
200	20241217	161700	568643301	1915	1915	1915	1915	0
201	20241217	161600	568643301	1915	1915	1915	1915	0
202	20241217	161500	568643301	1915	1915	1915	1915	0
203	20241217	161400	568643301	1915	1915	1915	1915	0
204	20241217	161300	568643301	1915	1915	1915	1915	0
205	20241217	161200	568643301	1915	1915	1915	1915	0
206	20241217	161100	568643301	1915	1915	1915	1915	0
207	20241217	161000	568643301	1915	1915	1915	1915	0
208	20241217	160900	568643301	1915	1915	1915	1915	0
209	20241217	160800	568643301	1915	1915	1915	1915	0
210	20241217	160700	568643301	1915	1915	1915	1915	0
211	20241217	160600	568643301	1915	1915	1915	1915	0
212	20241217	160500	568643301	1915	1915	1915	1915	2916
213	20241217	160400	568643301	1915	1915	1915	1915	0
214	20241217	160300	568643301	1915	1915	1915	1915	0
215	20241217	160200	568643301	1915	1915	1915	1915	0
216	20241217	160100	568643301	1915	1915	1915	1915	0
217	20241217	160000	568643301	1915	1915	1915	1915	0
218	20241217	155900	568643301	1915	1915	1915	1915	0
219	20241217	155800	568643301	1915	1915	1915	1915	0
220	20241217	155700	568643301	1915	1915	1915	1915	0
221	20241217	155600	568643301	1915	1915	1915	1915	0
222	20241217	155500	568643301	1915	1915	1915	1915	0
223	20241217	155400	568643301	1915	1915	1915	1915	0
224	20241217	155300	568643301	1915	1915	1915	1915	0
225	20241217	155200	568643301	1915	1915	1915	1915	0
226	20241217	155100	568643301	1915	1915	1915	1915	0
227	20241217	155000	568643301	1915	1915	1915	1915	0
228	20241217	154900	568643301	1915	1915	1915	1915	0
229	20241217	154800	568643301	1915	1915	1915	1915	0
230	20241217	154700	568643301	1915	1915	1915	1915	0
231	20241217	154600	568643301	1915	1915	1915	1915	0
232	20241217	154500	568643301	1915	1915	1915	1915	0
233	20241217	154400	568643301	1915	1915	1915	1915	0
234	20241217	154300	568643301	1915	1915	1915	1915	0
235	20241217	154200	568643301	1915	1915	1915	1915	0
236	20241217	154100	568643301	1915	1915	1915	1915	0
237	20241217	154000	568643301	1915	1915	1915	1915	0
238	20241217	153900	568643301	1915	1915	1915	1915	0
239	20241217	153800	568643301	1915	1915	1915	1915	0
240	20241217	153700	568643301	1915	1915	1915	1915	0
241	20241217	153600	568643301	1915	1915	1915	1915	0
242	20241217	153500	568643301	1915	1915	1915	1915	2916
243	20241217	153400	568643301	1915	1915	1915	1915	0
244	20241217	153300	568643301	1915	1915	1915	1915	0
245	20241217	153200	568643301	1915	1915	1915	1915	0
246	20241217	153100	568643301	1915	1915	1915	1915	0
247	20241217	153000	568643301	1915	1915	1915	1915	2916
248	20241217	152900	563059161	1917	1917	1917	1917	0
249	20241217	152800	563059161	1917	1917	1917	1917	0
250	20241217	152700	563059161	1917	1917	1917	1917	0
251	20241217	152600	563059161	1917	1917	1917	1917	0
252	20241217	152500	563059161	1917	1917	1917	1917	0
253	20241217	152400	563059161	1917	1917	1917	1917	0
254	20241217	152300	563059161	1917	1917	1917	1917	0
255	20241217	152200	563059161	1917	1917	1917	1917	0
256	20241217	152100	563059161	1917	1917	1917	1917	0
257	20241217	152000	563059161	1917	1917	1917	1917	0
258	20241217	151900	563059161	1917	1917	1917	1917	319
259	20241217	151800	562447638	1917	1915	1917	1915	1130
260	20241217	151700	560281954	1917	1913	1917	1913	326
261	20241217	151600	559657997	1913	1913	1913	1913	340
262	20241217	151500	559007577	1913	1913	1913	1913	161
263	20241217	151400	558699584	1914	1898	1914	1895	2022
264	20241217	151300	554865326	1901	1895	1901	1895	507
265	20241217	151200	553903388	1895	1895	1895	1895	13
266	20241217	151100	553878753	1894	1894	1894	1894	0
267	20241217	151000	553878753	1894	1894	1894	1894	483
268	20241217	150900	552963951	1894	1894	1894	1894	4
269	20241217	150800	552956375	1894	1890	1894	1890	127
270	20241217	150700	552716024	1891	1888	1891	1888	184
271	20241217	150600	552368546	1889	1889	1889	1889	0
272	20241217	150500	552368546	1889	1889	1889	1889	757
273	20241217	150400	550938573	1889	1894	1894	1889	112
274	20241217	150300	550726918	1894	1891	1894	1891	18
275	20241217	150200	550692853	1889	1889	1889	1889	570
276	20241217	150100	549616123	1896	1896	1896	1896	70
277	20241217	150000	549483403	1897	1897	1897	1897	0
278	20241217	145900	549483403	1897	1897	1897	1897	81
279	20241217	145800	549329746	1897	1889	1897	1889	70
280	20241217	145700	549197492	1897	1897	1897	1897	0
281	20241217	145600	549197492	1897	1897	1897	1897	8
282	20241217	145500	549182316	1890	1890	1890	1890	100
283	20241217	145400	548993316	1888	1890	1890	1888	44
284	20241217	145300	548910240	1888	1888	1888	1888	0
285	20241217	145200	548910240	1888	1890	1890	1888	251
286	20241217	145100	548436130	1890	1890	1890	1890	0
287	20241217	145000	548436130	1890	1890	1890	1890	0
288	20241217	144900	548436130	1890	1890	1890	1890	0
289	20241217	144800	548436130	1890	1889	1890	1889	113
290	20241217	144700	548222660	1888	1888	1888	1888	12
291	20241217	144600	548200004	1888	1888	1888	1888	145
292	20241217	144500	547926244	1887	1887	1887	1887	428
293	20241217	144400	547118608	1887	1887	1887	1887	571
294	20241217	144300	546041131	1887	1887	1887	1887	1
295	20241217	144200	546039244	1880	1880	1880	1880	0
296	20241217	144100	546039244	1880	1880	1880	1880	140
297	20241217	144000	545776044	1880	1880	1880	1880	130
298	20241217	143900	545531644	1877	1878	1878	1877	2675
299	20241217	143800	540510590	1878	1878	1878	1878	0
300	20241217	143700	540510590	1878	1878	1878	1878	115
301	20241217	143600	540294620	1878	1878	1878	1878	0
302	20241217	143500	540294620	1878	1878	1878	1878	0
303	20241217	143400	540294620	1878	1878	1878	1878	0
304	20241217	143300	540294620	1878	1878	1878	1878	0
305	20241217	143200	540294620	1878	1878	1878	1878	0
306	20241217	143100	540294620	1878	1878	1878	1878	0
307	20241217	143000	540294620	1878	1878	1878	1878	0
308	20241217	142900	540294620	1878	1878	1878	1878	0
309	20241217	142800	540294620	1878	1878	1878	1878	0
310	20241217	142700	540294620	1878	1872	1878	1868	77
311	20241217	142600	540150662	1873	1871	1873	1871	2967
312	20241217	142500	534596438	1871	1871	1871	1871	50
313	20241217	142400	534502888	1872	1872	1872	1872	0
314	20241217	142300	534502888	1872	1872	1872	1872	0
315	20241217	142200	534502888	1872	1872	1872	1872	1
316	20241217	142100	534501016	1870	1870	1870	1870	0
317	20241217	142000	534501016	1870	1870	1870	1870	0
318	20241217	141900	534501016	1870	1870	1870	1870	20
319	20241217	141800	534463616	1870	1867	1870	1867	101
320	20241217	141700	534275044	1867	1867	1867	1867	19
321	20241217	141600	534239571	1866	1866	1866	1866	1
322	20241217	141500	534237705	1866	1866	1866	1866	0
323	20241217	141400	534237705	1866	1868	1868	1866	828
324	20241217	141300	532692655	1867	1874	1874	1867	17
325	20241217	141200	532660893	1872	1875	1875	1872	19
326	20241217	141100	532625296	1875	1875	1875	1875	1
327	20241217	141000	532623421	1872	1872	1872	1872	1
328	20241217	140900	532621549	1873	1878	1878	1873	162
329	20241217	140800	532317703	1867	1867	1867	1867	200
330	20241217	140700	531944303	1865	1865	1865	1865	0
331	20241217	140600	531944303	1865	1879	1879	1865	3929
332	20241217	140500	524609887	1870	1870	1870	1870	1
333	20241217	140400	524608017	1870	1870	1870	1870	46
334	20241217	140300	524521997	1873	1880	1880	1873	760
335	20241217	140200	523093317	1881	1880	1881	1880	11
336	20241217	140100	523072636	1886	1886	1886	1886	0
337	20241217	140000	523072636	1886	1886	1886	1886	0
338	20241217	135900	523072636	1886	1886	1886	1886	0
339	20241217	135800	523072636	1886	1886	1886	1886	0
340	20241217	135700	523072636	1886	1886	1886	1886	320
341	20241217	135600	522469116	1888	1888	1888	1888	0
342	20241217	135500	522469116	1888	1888	1888	1888	0
343	20241217	135400	522469116	1888	1888	1888	1888	0
344	20241217	135300	522469116	1888	1888	1888	1888	0
345	20241217	135200	522469116	1888	1888	1888	1888	0
346	20241217	135100	522469116	1888	1888	1888	1888	0
347	20241217	135000	522469116	1888	1888	1888	1888	30
348	20241217	134900	522412476	1888	1888	1888	1888	4
349	20241217	134800	522404924	1889	1884	1889	1884	100
350	20241217	134700	522216483	1884	1884	1884	1884	0
351	20241217	134600	522216483	1884	1884	1884	1884	0
352	20241217	134500	522216483	1884	1884	1884	1884	0
353	20241217	134400	522216483	1884	1884	1884	1884	0
354	20241217	134300	522216483	1884	1884	1884	1884	47
355	20241217	134200	522127935	1886	1886	1886	1886	0
356	20241217	134100	522127935	1886	1886	1886	1886	200
357	20241217	134000	521750735	1887	1887	1887	1887	12
358	20241217	133900	521728091	1873	1872	1873	1872	40
359	20241217	133800	521653181	1871	1871	1871	1871	0
360	20241217	133700	521653181	1871	1870	1871	1870	11
361	20241217	133600	521632601	1873	1864	1873	1864	5
362	20241217	133500	521623254	1864	1872	1872	1864	9147
363	20241217	133400	504538732	1873	1873	1873	1873	620
364	20241217	133300	503377472	1879	1878	1879	1878	7
365	20241217	133200	503364323	1873	1873	1873	1873	248
366	20241217	133100	502899819	1872	1872	1872	1872	0
367	20241217	133000	502899819	1872	1872	1872	1872	1
368	20241217	132900	502897947	1871	1871	1871	1871	0
369	20241217	132800	502897947	1871	1871	1871	1871	0
370	20241217	132700	502897947	1871	1871	1871	1871	0
371	20241217	132600	502897947	1871	1871	1871	1871	100
372	20241217	132500	502710847	1876	1876	1876	1876	0
373	20241217	132400	502710847	1876	1876	1876	1876	2
374	20241217	132300	502707095	1880	1880	1880	1880	1
375	20241217	132200	502705215	1870	1880	1880	1870	1000
376	20241217	132100	500832418	1880	1880	1880	1880	0
377	20241217	132000	500832418	1880	1880	1880	1880	80
378	20241217	131900	500682018	1893	1893	1893	1893	0
379	20241217	131800	500682018	1893	1893	1893	1893	1
380	20241217	131700	500680125	1896	1896	1896	1896	0
381	20241217	131600	500680125	1896	1896	1896	1896	0
382	20241217	131500	500680125	1896	1882	1896	1882	45
383	20241217	131400	500595406	1870	1870	1870	1870	0
384	20241217	131300	500595406	1870	1870	1870	1870	0
385	20241217	131200	500595406	1870	1881	1881	1870	2906
386	20241217	131100	495141712	1881	1885	1885	1881	2191
387	20241217	131000	491014537	1892	1892	1892	1892	0
388	20241217	130900	491014537	1892	1892	1892	1892	0
389	20241217	130800	491014537	1892	1892	1892	1892	30
390	20241217	130700	490957777	1893	1893	1893	1893	0
391	20241217	130600	490957777	1893	1893	1893	1893	0
392	20241217	130500	490957777	1893	1893	1893	1893	0
393	20241217	130400	490957777	1893	1893	1893	1893	0
394	20241217	130300	490957777	1893	1893	1893	1893	0
395	20241217	130200	490957777	1893	1893	1893	1893	0
396	20241217	130100	490957777	1893	1893	1893	1893	0
397	20241217	130000	490957777	1893	1893	1893	1893	0
398	20241217	125900	490957777	1893	1893	1893	1893	1
399	20241217	125800	490955884	1895	1895	1895	1895	0
400	20241217	125700	490955884	1895	1895	1895	1895	0
401	20241217	125600	490955884	1895	1895	1895	1895	0
402	20241217	125500	490955884	1895	1895	1895	1895	0
403	20241217	125400	490955884	1895	1895	1895	1895	0
404	20241217	125300	490955884	1895	1895	1895	1895	212
405	20241217	125200	490554144	1895	1895	1895	1895	0
406	20241217	125100	490554144	1895	1895	1895	1895	0
407	20241217	125000	490554144	1895	1895	1895	1895	1
408	20241217	124900	490552249	1885	1885	1885	1885	0
409	20241217	124800	490552249	1885	1885	1885	1885	0
410	20241217	124700	490552249	1885	1885	1885	1885	75
411	20241217	124600	490410874	1885	1885	1885	1885	25
412	20241217	124500	490363749	1885	1885	1885	1885	0
413	20241217	124400	490363749	1885	1885	1885	1885	50
414	20241217	124300	490269499	1885	1886	1886	1885	920
415	20241217	124200	488534749	1895	1895	1895	1895	0
416	20241217	124100	488534749	1895	1895	1895	1895	0
417	20241217	124000	488534749	1895	1895	1895	1895	5
418	20241217	123900	488525274	1895	1895	1895	1895	527
419	20241217	123800	487526609	1895	1895	1895	1895	0
420	20241217	123700	487526609	1895	1895	1895	1895	0
421	20241217	123600	487526609	1895	1895	1895	1895	0
422	20241217	123500	487526609	1895	1895	1895	1895	0
423	20241217	123400	487526609	1895	1895	1895	1895	0
424	20241217	123300	487526609	1895	1895	1895	1895	40
425	20241217	123200	487450809	1895	1895	1895	1895	0
426	20241217	123100	487450809	1895	1895	1895	1895	18
427	20241217	123000	487416699	1885	1885	1885	1885	0
428	20241217	122900	487416699	1885	1885	1885	1885	0
429	20241217	122800	487416699	1885	1885	1885	1885	0
430	20241217	122700	487416699	1885	1885	1885	1885	0
431	20241217	122600	487416699	1885	1885	1885	1885	50
432	20241217	122500	487322449	1885	1885	1885	1885	0
433	20241217	122400	487322449	1885	1885	1885	1885	0
434	20241217	122300	487322449	1885	1885	1885	1885	0
435	20241217	122200	487322449	1885	1885	1885	1885	0
436	20241217	122100	487322449	1885	1885	1885	1885	0
437	20241217	122000	487322449	1885	1885	1885	1885	960
438	20241217	121900	485512849	1885	1885	1885	1885	0
439	20241217	121800	485512849	1885	1885	1885	1885	0
440	20241217	121700	485512849	1885	1886	1886	1885	40
441	20241217	121600	485437439	1885	1885	1885	1885	0
442	20241217	121500	485437439	1885	1885	1885	1885	0
443	20241217	121400	485437439	1885	1885	1885	1885	20
444	20241217	121300	485399739	1885	1885	1885	1885	0
445	20241217	121200	485399739	1885	1885	1885	1885	10
446	20241217	121100	485380889	1894	1894	1894	1894	0
447	20241217	121000	485380889	1894	1894	1894	1894	0
448	20241217	120900	485380889	1894	1894	1894	1894	0
449	20241217	120800	485380889	1894	1894	1894	1894	17
450	20241217	120700	485348691	1894	1894	1894	1894	320
451	20241217	120600	484742611	1894	1894	1894	1894	526
452	20241217	120500	483746367	1901	1901	1901	1901	0
453	20241217	120400	483746367	1901	1901	1901	1901	0
454	20241217	120300	483746367	1901	1901	1901	1901	500
455	20241217	120200	482795867	1885	1885	1885	1885	0
456	20241217	120100	482795867	1885	1885	1885	1885	725
457	20241217	120000	481429242	1883	1883	1883	1883	0
458	20241217	115900	481429242	1883	1883	1883	1883	0
459	20241217	115800	481429242	1883	1883	1883	1883	2529
460	20241217	115700	476667135	1883	1883	1883	1883	0
461	20241217	115600	476667135	1883	1883	1883	1883	0
462	20241217	115500	476667135	1883	1883	1883	1883	500
463	20241217	115400	475725635	1883	1883	1883	1883	0
464	20241217	115300	475725635	1883	1883	1883	1883	10
465	20241217	115200	475706805	1883	1883	1883	1883	10
466	20241217	115100	475687975	1883	1883	1883	1883	0
467	20241217	115000	475687975	1883	1883	1883	1883	2263
468	20241217	114900	471426746	1883	1883	1883	1883	0
469	20241217	114800	471426746	1883	1883	1883	1883	10
470	20241217	114700	471407916	1883	1883	1883	1883	0
471	20241217	114600	471407916	1883	1883	1883	1883	1373
472	20241217	114500	468822557	1883	1883	1883	1883	2000
473	20241217	114400	465056557	1883	1883	1883	1883	900
474	20241217	114300	463361857	1885	1885	1885	1885	0
475	20241217	114200	463361857	1885	1887	1887	1885	4118
476	20241217	114100	455596423	1889	1889	1889	1889	600
477	20241217	114000	454463023	1889	1889	1889	1889	0
478	20241217	113900	454463023	1889	1889	1889	1889	5
479	20241217	113800	454453578	1888	1889	1889	1888	1007
480	20241217	113700	452551755	1891	1891	1891	1891	300
481	20241217	113600	451984455	1892	1892	1892	1892	0
482	20241217	113500	451984455	1892	1892	1892	1892	0
483	20241217	113400	451984455	1892	1892	1892	1892	0
484	20241217	113300	451984455	1892	1892	1892	1892	0
485	20241217	113200	451984455	1892	1892	1892	1892	0
486	20241217	113100	451984455	1892	1892	1892	1892	530
487	20241217	113000	450981695	1892	1892	1892	1892	0
488	20241217	112900	450981695	1892	1892	1892	1892	1
489	20241217	112800	450979803	1915	1915	1915	1915	0
490	20241217	112700	450979803	1915	1915	1915	1915	0
491	20241217	112600	450979803	1915	1915	1915	1915	0
492	20241217	112500	450979803	1915	1915	1915	1915	0
493	20241217	112400	450979803	1915	1915	1915	1915	777
494	20241217	112300	449491848	1916	1916	1916	1916	0
495	20241217	112200	449491848	1916	1916	1916	1916	0
496	20241217	112100	449491848	1916	1913	1916	1913	3000
497	20241217	112000	443746038	1914	1890	1914	1890	3000
498	20241217	111900	438026772	1887	1887	1887	1887	0
499	20241217	111800	438026772	1887	1887	1887	1887	1
500	20241217	111700	438024885	1881	1881	1881	1881	10
501	20241217	111600	438006075	1881	1881	1881	1881	20
502	20241217	111500	437968455	1891	1891	1891	1891	0
503	20241217	111400	437968455	1891	1881	1891	1881	1125
504	20241217	111300	435852320	1881	1881	1881	1881	0
505	20241217	111200	435852320	1881	1881	1881	1881	1
506	20241217	111100	435850439	1868	1868	1868	1868	20
507	20241217	111000	435813079	1868	1872	1874	1867	1807
508	20241217	110900	432438273	1877	1867	1877	1867	45
509	20241217	110800	432354238	1868	1867	1868	1867	282
510	20241217	110700	431827521	1868	1868	1868	1868	179
511	20241217	110600	431493149	1878	1878	1878	1878	0
512	20241217	110500	431493149	1878	1879	1879	1878	50
513	20241217	110400	431399239	1879	1880	1880	1879	30
514	20241217	110300	431342849	1880	1880	1880	1880	0
515	20241217	110200	431342849	1880	1880	1880	1880	10
516	20241217	110100	431324049	1880	1880	1880	1880	0
517	20241217	110000	431324049	1880	1869	1880	1868	1384
518	20241217	105900	428738665	1880	1880	1880	1880	0
519	20241217	105800	428738665	1880	1880	1880	1880	0
520	20241217	105700	428738665	1880	1880	1880	1880	1
521	20241217	105600	428736785	1870	1875	1875	1870	903
522	20241217	105500	427048160	1882	1882	1882	1882	0
523	20241217	105400	427048160	1882	1882	1882	1882	0
524	20241217	105300	427048160	1882	1882	1883	1882	1336
525	20241217	105200	424533527	1882	1889	1889	1882	76
526	20241217	105100	424390459	1890	1890	1890	1890	0
527	20241217	105000	424390459	1890	1890	1890	1890	0
528	20241217	104900	424390459	1890	1890	1890	1890	1
529	20241217	104800	424388569	1882	1890	1890	1882	102
530	20241217	104700	424195804	1890	1890	1890	1890	0
531	20241217	104600	424195804	1890	1890	1890	1890	2
532	20241217	104500	424192024	1882	1883	1883	1882	1475
533	20241217	104400	421415852	1890	1888	1890	1886	268
534	20241217	104300	420910398	1891	1891	1891	1891	0
535	20241217	104200	420910398	1891	1891	1891	1891	0
536	20241217	104100	420910398	1891	1888	1891	1888	11
537	20241217	104000	420889627	1888	1888	1888	1888	0
538	20241217	103900	420889627	1888	1888	1888	1888	0
539	20241217	103800	420889627	1888	1890	1890	1888	1003
540	20241217	103700	418993963	1891	1891	1891	1891	0
541	20241217	103600	418993963	1891	1891	1891	1891	0
542	20241217	103500	418993963	1891	1890	1891	1890	1300
543	20241217	103400	416536962	1890	1890	1890	1890	0
544	20241217	103300	416536962	1890	1890	1890	1890	500
545	20241217	103200	415591962	1890	1890	1890	1890	5
546	20241217	103100	415582512	1890	1890	1890	1890	0
547	20241217	103000	415582512	1890	1911	1911	1882	2994
548	20241217	102900	409923626	1917	1917	1917	1917	5
549	20241217	102800	409914041	1918	1908	1918	1894	1597
550	20241217	102700	406867278	1912	1912	1912	1912	0
551	20241217	102600	406867278	1912	1912	1912	1912	0
552	20241217	102500	406867278	1912	1912	1912	1912	0
553	20241217	102400	406867278	1912	1906	1912	1906	411
554	20241217	102300	406083236	1906	1906	1906	1906	0
555	20241217	102200	406083236	1906	1906	1906	1906	37
556	20241217	102100	406012714	1905	1904	1905	1904	300
557	20241217	102000	405441334	1905	1905	1905	1905	0
558	20241217	101900	405441334	1905	1902	1905	1902	502
559	20241217	101800	404485471	1891	1892	1892	1891	139
560	20241217	101700	404222607	1904	1904	1904	1904	0
561	20241217	101600	404222607	1904	1904	1905	1904	1798
562	20241217	101500	400799167	1904	1904	1904	1904	1
563	20241217	101400	400797263	1906	1900	1906	1900	20
564	20241217	101300	400759182	1900	1901	1901	1900	705
565	20241217	101200	399418981	1890	1882	1890	1880	1920
566	20241217	101100	395799263	1882	1884	1884	1882	154
567	20241217	101000	395509136	1883	1887	1887	1883	3
568	20241217	100900	395503481	1869	1888	1888	1869	623
569	20241217	100800	394331007	1888	1886	1888	1886	2293
570	20241217	100700	390006349	1889	1888	1889	1884	272
571	20241217	100600	389492589	1888	1885	1888	1880	2401
572	20241217	100500	384971465	1885	1877	1887	1877	534
573	20241217	100400	383968607	1878	1860	1878	1860	2997
574	20241217	100300	378394169	1860	1861	1861	1860	1135
575	20241217	100200	376283057	1860	1863	1863	1860	2699
576	20241217	100100	371259327	1863	1863	1863	1863	130
577	20241217	100000	371017137	1867	1868	1868	1867	2424
578	20241217	095900	366491429	1867	1875	1875	1867	10501
579	20241217	095800	346851587	1884	1884	1884	1884	13
580	20241217	095700	346827095	1884	1884	1884	1884	32
581	20241217	095600	346766807	1885	1890	1890	1885	3333
582	20241217	095500	340476173	1899	1895	1899	1895	105
583	20241217	095400	340277178	1906	1906	1906	1906	0
584	20241217	095300	340277178	1906	1889	1906	1887	1950
585	20241217	095200	336593992	1889	1897	1897	1889	2741
586	20241217	095100	331414000	1892	1892	1892	1892	0
587	20241217	095000	331414000	1892	1892	1892	1892	813
588	20241217	094900	329875804	1911	1911	1911	1911	0
589	20241217	094800	329875804	1911	1911	1911	1911	0
590	20241217	094700	329875804	1911	1911	1911	1911	55
591	20241217	094600	329770699	1900	1914	1914	1900	2150
592	20241217	094500	325680646	1915	1915	1915	1915	23
593	20241217	094400	325636601	1915	1915	1916	1915	103
594	20241217	094300	325439345	1903	1903	1903	1903	232
595	20241217	094200	324997849	1924	1927	1927	1910	6593
596	20241217	094100	312396481	1929	1924	1929	1924	31
597	20241217	094000	312336832	1917	1928	1928	1917	1149
598	20241217	093900	310126599	1917	1925	1929	1917	2977
599	20241217	093800	304403044	1926	1931	1931	1926	520
600	20241217	093700	303399744	1914	1910	1914	1910	3004
601	20241217	093600	297657121	1911	1900	1911	1900	4704
602	20241217	093500	288694972	1902	1898	1902	1898	1801
603	20241217	093400	285275170	1900	1882	1900	1882	5481
604	20241217	093300	274936988	1885	1880	1885	1878	2665
605	20241217	093200	269931163	1885	1884	1885	1874	1548
606	20241217	093100	267014359	1886	1887	1890	1873	957
607	20241217	093000	265209327	1887	1864	1887	1864	4203
608	20241217	092900	257348034	1864	1870	1870	1859	5059
609	20241217	092800	247926835	1873	1867	1873	1864	6526
610	20241217	092700	235732271	1866	1864	1868	1864	2302
611	20241217	092600	231441332	1868	1861	1870	1861	4510
612	20241217	092500	223036121	1859	1860	1863	1859	666
613	20241217	092400	221797417	1865	1828	1865	1828	2884
614	20241217	092300	216485472	1835	1827	1835	1823	4352
615	20241217	092200	208545597	1827	1837	1837	1827	4578
616	20241217	092100	200172210	1831	1831	1838	1821	4445
617	20241217	092000	192049812	1831	1833	1838	1830	3651
618	20241217	091900	185354520	1833	1855	1855	1833	19616
619	20241217	091800	149126145	1855	1866	1869	1855	10276
620	20241217	091700	130023693	1866	1875	1875	1866	10901
621	20241217	091600	109626742	1875	1900	1900	1875	11629
622	20241217	091500	87678391	1901	1895	1901	1895	2570
623	20241217	091400	82797942	1893	1892	1898	1892	521
624	20241217	091300	81812088	1900	1906	1906	1890	9474
625	20241217	091200	63825017	1908	1913	1913	1908	6570
626	20241217	091100	51277037	1914	1915	1915	1912	922
627	20241217	091000	49512766	1913	1913	1913	1913	82
628	20241217	090900	49355900	1912	1920	1925	1912	4431
629	20241217	090800	40860419	1925	1954	1954	1925	10780
630	20241217	090700	20056927	1938	1944	1947	1938	365
631	20241217	090600	19347052	1944	1948	1958	1944	602
632	20241217	090500	18172953	1958	1960	1965	1958	2460
633	20241217	090400	13355932	1962	1964	1964	1962	15
634	20241217	090300	13326474	1965	1965	1965	1960	48
635	20241217	090200	13232284	1964	1982	1982	1964	1983
636	20241217	090100	9335756	1965	1965	1965	1965	392
637	20241217	090000	8565476	1970	1970	1983	1970	3740