KissMeData/080420/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	194900	67723804	1926	1926	1926	1926	1214
3	20241212	194800	67723804	1926	1926	1926	1926	0
4	20241212	194700	67723804	1926	1926	1926	1926	0
5	20241212	194600	67723804	1926	1926	1926	1926	0
6	20241212	194500	67723804	1926	1926	1926	1926	0
7	20241212	194400	67723804	1926	1926	1926	1926	0
8	20241212	194300	67723804	1926	1926	1926	1926	0
9	20241212	194200	67723804	1926	1926	1926	1926	0
10	20241212	194100	67723804	1926	1926	1926	1926	0
11	20241212	194000	67723804	1926	1926	1926	1926	0
12	20241212	193900	67723804	1926	1926	1926	1926	0
13	20241212	193800	67723804	1926	1926	1926	1926	0
14	20241212	193700	67723804	1926	1926	1926	1926	0
15	20241212	193600	67723804	1926	1926	1926	1926	0
16	20241212	193500	67723804	1926	1926	1926	1926	0
17	20241212	193400	67723804	1926	1926	1926	1926	0
18	20241212	193300	67723804	1926	1926	1926	1926	0
19	20241212	193200	67723804	1926	1926	1926	1926	0
20	20241212	193100	67723804	1926	1926	1926	1926	0
21	20241212	193000	67723804	1926	1926	1926	1926	0
22	20241212	192900	67723804	1926	1926	1926	1926	0
23	20241212	192800	67723804	1926	1926	1926	1926	0
24	20241212	192700	67723804	1926	1926	1926	1926	0
25	20241212	192600	67723804	1926	1926	1926	1926	0
26	20241212	192500	67723804	1926	1926	1926	1926	0
27	20241212	192400	67723804	1926	1926	1926	1926	0
28	20241212	192300	67723804	1926	1926	1926	1926	0
29	20241212	192200	67723804	1926	1926	1926	1926	0
30	20241212	192100	67723804	1926	1926	1926	1926	0
31	20241212	192000	67723804	1926	1926	1926	1926	0
32	20241212	191900	67723804	1926	1926	1926	1926	1214
33	20241212	191800	67723804	1926	1926	1926	1926	0
34	20241212	191700	67723804	1926	1926	1926	1926	0
35	20241212	191600	67723804	1926	1926	1926	1926	0
36	20241212	191500	67723804	1926	1926	1926	1926	0
37	20241212	191400	67723804	1926	1926	1926	1926	0
38	20241212	191300	67723804	1926	1926	1926	1926	0
39	20241212	191200	67723804	1926	1926	1926	1926	0
40	20241212	191100	67723804	1926	1926	1926	1926	0
41	20241212	191000	67723804	1926	1926	1926	1926	0
42	20241212	190900	67723804	1926	1926	1926	1926	0
43	20241212	190800	67723804	1926	1926	1926	1926	0
44	20241212	190700	67723804	1926	1926	1926	1926	0
45	20241212	190600	67723804	1926	1926	1926	1926	0
46	20241212	190500	67723804	1926	1926	1926	1926	0
47	20241212	190400	67723804	1926	1926	1926	1926	0
48	20241212	190300	67723804	1926	1926	1926	1926	0
49	20241212	190200	67723804	1926	1926	1926	1926	0
50	20241212	190100	67723804	1926	1926	1926	1926	0
51	20241212	190000	67723804	1926	1926	1926	1926	0
52	20241212	185900	67723804	1926	1926	1926	1926	0
53	20241212	185800	67723804	1926	1926	1926	1926	0
54	20241212	185700	67723804	1926	1926	1926	1926	0
55	20241212	185600	67723804	1926	1926	1926	1926	0
56	20241212	185500	67723804	1926	1926	1926	1926	0
57	20241212	185400	67723804	1926	1926	1926	1926	0
58	20241212	185300	67723804	1926	1926	1926	1926	0
59	20241212	185200	67723804	1926	1926	1926	1926	0
60	20241212	185100	67723804	1926	1926	1926	1926	0
61	20241212	185000	67723804	1926	1926	1926	1926	0
62	20241212	184900	67723804	1926	1926	1926	1926	1214
63	20241212	184800	67723804	1926	1926	1926	1926	0
64	20241212	184700	67723804	1926	1926	1926	1926	0
65	20241212	184600	67723804	1926	1926	1926	1926	0
66	20241212	184500	67723804	1926	1926	1926	1926	0
67	20241212	184400	67723804	1926	1926	1926	1926	0
68	20241212	184300	67723804	1926	1926	1926	1926	0
69	20241212	184200	67723804	1926	1926	1926	1926	0
70	20241212	184100	67723804	1926	1926	1926	1926	0
71	20241212	184000	67723804	1926	1926	1926	1926	0
72	20241212	183900	67723804	1926	1926	1926	1926	0
73	20241212	183800	67723804	1926	1926	1926	1926	0
74	20241212	183700	67723804	1926	1926	1926	1926	0
75	20241212	183600	67723804	1926	1926	1926	1926	0
76	20241212	183500	67723804	1926	1926	1926	1926	0
77	20241212	183400	67723804	1926	1926	1926	1926	0
78	20241212	183300	67723804	1926	1926	1926	1926	0
79	20241212	183200	67723804	1926	1926	1926	1926	0
80	20241212	183100	67723804	1926	1926	1926	1926	0
81	20241212	183000	67723804	1926	1926	1926	1926	0
82	20241212	182900	67723804	1926	1926	1926	1926	0
83	20241212	182800	67723804	1926	1926	1926	1926	0
84	20241212	182700	67723804	1926	1926	1926	1926	0
85	20241212	182600	67723804	1926	1926	1926	1926	0
86	20241212	182500	67723804	1926	1926	1926	1926	0
87	20241212	182400	67723804	1926	1926	1926	1926	0
88	20241212	182300	67723804	1926	1926	1926	1926	0
89	20241212	182200	67723804	1926	1926	1926	1926	0
90	20241212	182100	67723804	1926	1926	1926	1926	0
91	20241212	182000	67723804	1926	1926	1926	1926	0
92	20241212	181900	67723804	1926	1926	1926	1926	1214
93	20241212	181800	67723804	1926	1926	1926	1926	0
94	20241212	181700	67723804	1926	1926	1926	1926	0
95	20241212	181600	67723804	1926	1926	1926	1926	0
96	20241212	181500	67723804	1926	1926	1926	1926	0
97	20241212	181400	67723804	1926	1926	1926	1926	0
98	20241212	181300	67723804	1926	1926	1926	1926	0
99	20241212	181200	67723804	1926	1926	1926	1926	0
100	20241212	181100	67723804	1926	1926	1926	1926	0
101	20241212	181000	67723804	1926	1926	1926	1926	0
102	20241212	180900	67723804	1926	1926	1926	1926	0
103	20241212	180800	67723804	1926	1926	1926	1926	0
104	20241212	180700	67723804	1926	1926	1926	1926	0
105	20241212	180600	67723804	1926	1926	1926	1926	0
106	20241212	180500	67723804	1926	1926	1926	1926	0
107	20241212	180400	67723804	1926	1926	1926	1926	0
108	20241212	180300	67723804	1926	1926	1926	1926	0
109	20241212	180200	67723804	1926	1926	1926	1926	0
110	20241212	180100	67723804	1926	1926	1926	1926	0
111	20241212	180000	67723804	1926	1926	1926	1926	0
112	20241212	175900	67723804	1926	1926	1926	1926	0
113	20241212	175800	67723804	1926	1926	1926	1926	0
114	20241212	175700	67723804	1926	1926	1926	1926	0
115	20241212	175600	67723804	1926	1926	1926	1926	0
116	20241212	175500	67723804	1926	1926	1926	1926	0
117	20241212	175400	67723804	1926	1926	1926	1926	0
118	20241212	175300	67723804	1926	1926	1926	1926	0
119	20241212	175200	67723804	1926	1926	1926	1926	0
120	20241212	175100	67723804	1926	1926	1926	1926	0
121	20241212	175000	67723804	1926	1926	1926	1926	0
122	20241212	174900	67723804	1926	1926	1926	1926	1214
123	20241212	174800	67723804	1926	1926	1926	1926	0
124	20241212	174700	67723804	1926	1926	1926	1926	0
125	20241212	174600	67723804	1926	1926	1926	1926	0
126	20241212	174500	67723804	1926	1926	1926	1926	0
127	20241212	174400	67723804	1926	1926	1926	1926	0
128	20241212	174300	67723804	1926	1926	1926	1926	0
129	20241212	174200	67723804	1926	1926	1926	1926	0
130	20241212	174100	67723804	1926	1926	1926	1926	0
131	20241212	174000	67723804	1926	1926	1926	1926	0
132	20241212	173900	67723804	1926	1926	1926	1926	0
133	20241212	173800	67723804	1926	1926	1926	1926	0
134	20241212	173700	67723804	1926	1926	1926	1926	0
135	20241212	173600	67723804	1926	1926	1926	1926	0
136	20241212	173500	67723804	1926	1926	1926	1926	0
137	20241212	173400	67723804	1926	1926	1926	1926	0
138	20241212	173300	67723804	1926	1926	1926	1926	0
139	20241212	173200	67723804	1926	1926	1926	1926	0
140	20241212	173100	67723804	1926	1926	1926	1926	0
141	20241212	173000	67723804	1926	1926	1926	1926	0
142	20241212	172900	67723804	1926	1926	1926	1926	0
143	20241212	172800	67723804	1926	1926	1926	1926	0
144	20241212	172700	67723804	1926	1926	1926	1926	0
145	20241212	172600	67723804	1926	1926	1926	1926	0
146	20241212	172500	67723804	1926	1926	1926	1926	0
147	20241212	172400	67723804	1926	1926	1926	1926	0
148	20241212	172300	67723804	1926	1926	1926	1926	0
149	20241212	172200	67723804	1926	1926	1926	1926	0
150	20241212	172100	67723804	1926	1926	1926	1926	0
151	20241212	172000	67723804	1926	1926	1926	1926	0
152	20241212	171900	67723804	1926	1926	1926	1926	1214
153	20241212	171800	67723804	1926	1926	1926	1926	0
154	20241212	171700	67723804	1926	1926	1926	1926	0
155	20241212	171600	67723804	1926	1926	1926	1926	0
156	20241212	171500	67723804	1926	1926	1926	1926	0
157	20241212	171400	67723804	1926	1926	1926	1926	0
158	20241212	171300	67723804	1926	1926	1926	1926	0
159	20241212	171200	67723804	1926	1926	1926	1926	0
160	20241212	171100	67723804	1926	1926	1926	1926	0
161	20241212	171000	67723804	1926	1926	1926	1926	0
162	20241212	170900	67723804	1926	1926	1926	1926	0
163	20241212	170800	67723804	1926	1926	1926	1926	0
164	20241212	170700	67723804	1926	1926	1926	1926	0
165	20241212	170600	67723804	1926	1926	1926	1926	0
166	20241212	170500	67723804	1926	1926	1926	1926	0
167	20241212	170400	67723804	1926	1926	1926	1926	0
168	20241212	170300	67723804	1926	1926	1926	1926	0
169	20241212	170200	67723804	1926	1926	1926	1926	0
170	20241212	170100	67723804	1926	1926	1926	1926	0
171	20241212	170000	67723804	1926	1926	1926	1926	0
172	20241212	165900	67723804	1926	1926	1926	1926	0
173	20241212	165800	67723804	1926	1926	1926	1926	0
174	20241212	165700	67723804	1926	1926	1926	1926	0
175	20241212	165600	67723804	1926	1926	1926	1926	0
176	20241212	165500	67723804	1926	1926	1926	1926	0
177	20241212	165400	67723804	1926	1926	1926	1926	0
178	20241212	165300	67723804	1926	1926	1926	1926	0
179	20241212	165200	67723804	1926	1926	1926	1926	0
180	20241212	165100	67723804	1926	1926	1926	1926	0
181	20241212	165000	67723804	1926	1926	1926	1926	0
182	20241212	164900	67723804	1926	1926	1926	1926	1214
183	20241212	164800	67723804	1926	1926	1926	1926	0
184	20241212	164700	67723804	1926	1926	1926	1926	0
185	20241212	164600	67723804	1926	1926	1926	1926	0
186	20241212	164500	67723804	1926	1926	1926	1926	0
187	20241212	164400	67723804	1926	1926	1926	1926	0
188	20241212	164300	67723804	1926	1926	1926	1926	0
189	20241212	164200	67723804	1926	1926	1926	1926	0
190	20241212	164100	67723804	1926	1926	1926	1926	0
191	20241212	164000	67723804	1926	1926	1926	1926	0
192	20241212	163900	67723804	1926	1926	1926	1926	0
193	20241212	163800	67723804	1926	1926	1926	1926	0
194	20241212	163700	67723804	1926	1926	1926	1926	0
195	20241212	163600	67723804	1926	1926	1926	1926	0
196	20241212	163500	67723804	1926	1926	1926	1926	0
197	20241212	163400	67723804	1926	1926	1926	1926	0
198	20241212	163300	67723804	1926	1926	1926	1926	0
199	20241212	163200	67723804	1926	1926	1926	1926	0
200	20241212	163100	67723804	1926	1926	1926	1926	0
201	20241212	163000	67723804	1926	1926	1926	1926	0
202	20241212	162900	67723804	1926	1926	1926	1926	0
203	20241212	162800	67723804	1926	1926	1926	1926	0
204	20241212	162700	67723804	1926	1926	1926	1926	0
205	20241212	162600	67723804	1926	1926	1926	1926	0
206	20241212	162500	67723804	1926	1926	1926	1926	0
207	20241212	162400	67723804	1926	1926	1926	1926	0
208	20241212	162300	67723804	1926	1926	1926	1926	0
209	20241212	162200	67723804	1926	1926	1926	1926	0
210	20241212	162100	67723804	1926	1926	1926	1926	0
211	20241212	162000	67723804	1926	1926	1926	1926	0
212	20241212	161900	67723804	1926	1926	1926	1926	1214
213	20241212	161800	67723804	1926	1926	1926	1926	0
214	20241212	161700	67723804	1926	1926	1926	1926	0
215	20241212	161600	67723804	1926	1926	1926	1926	0
216	20241212	161500	67723804	1926	1926	1926	1926	0
217	20241212	161400	67723804	1926	1926	1926	1926	0
218	20241212	161300	67723804	1926	1926	1926	1926	0
219	20241212	161200	67723804	1926	1926	1926	1926	0
220	20241212	161100	67723804	1926	1926	1926	1926	0
221	20241212	161000	67723804	1926	1926	1926	1926	0
222	20241212	160900	67723804	1926	1926	1926	1926	0
223	20241212	160800	67723804	1926	1926	1926	1926	0
224	20241212	160700	67723804	1926	1926	1926	1926	0
225	20241212	160600	67723804	1926	1926	1926	1926	0
226	20241212	160500	67723804	1926	1926	1926	1926	0
227	20241212	160400	67723804	1926	1926	1926	1926	0
228	20241212	160300	67723804	1926	1926	1926	1926	0
229	20241212	160200	67723804	1926	1926	1926	1926	0
230	20241212	160100	67723804	1926	1926	1926	1926	0
231	20241212	160000	67723804	1926	1926	1926	1926	0
232	20241212	155900	67723804	1926	1926	1926	1926	0
233	20241212	155800	67723804	1926	1926	1926	1926	0
234	20241212	155700	67723804	1926	1926	1926	1926	0
235	20241212	155600	67723804	1926	1926	1926	1926	0
236	20241212	155500	67723804	1926	1926	1926	1926	0
237	20241212	155400	67723804	1926	1926	1926	1926	0
238	20241212	155300	67723804	1926	1926	1926	1926	0
239	20241212	155200	67723804	1926	1926	1926	1926	0
240	20241212	155100	67723804	1926	1926	1926	1926	0
241	20241212	155000	67723804	1926	1926	1926	1926	0
242	20241212	154900	67723804	1926	1926	1926	1926	1214
243	20241212	154800	67723804	1926	1926	1926	1926	0
244	20241212	154700	67723804	1926	1926	1926	1926	0
245	20241212	154600	67723804	1926	1926	1926	1926	0
246	20241212	154500	67723804	1926	1926	1926	1926	0
247	20241212	154400	67723804	1926	1926	1926	1926	0
248	20241212	154300	67723804	1926	1926	1926	1926	0
249	20241212	154200	67723804	1926	1926	1926	1926	0
250	20241212	154100	67723804	1926	1926	1926	1926	0
251	20241212	154000	67723804	1926	1926	1926	1926	0
252	20241212	153900	67723804	1926	1926	1926	1926	0
253	20241212	153800	67723804	1926	1926	1926	1926	0
254	20241212	153700	67723804	1926	1926	1926	1926	0
255	20241212	153600	67723804	1926	1926	1926	1926	0
256	20241212	153500	67723804	1926	1926	1926	1926	0
257	20241212	153400	67723804	1926	1926	1926	1926	0
258	20241212	153300	67723804	1926	1926	1926	1926	0
259	20241212	153200	67723804	1926	1926	1926	1926	0
260	20241212	153100	67723804	1926	1926	1926	1926	0
261	20241212	153000	67723804	1926	1926	1926	1926	1214
262	20241212	152900	65385640	1926	1926	1926	1926	0
263	20241212	152800	65385640	1926	1926	1926	1926	0
264	20241212	152700	65385640	1926	1926	1926	1926	0
265	20241212	152600	65385640	1926	1926	1926	1926	0
266	20241212	152500	65385640	1926	1926	1926	1926	0
267	20241212	152400	65385640	1926	1926	1926	1926	0
268	20241212	152300	65385640	1926	1926	1926	1926	0
269	20241212	152200	65385640	1926	1926	1926	1926	0
270	20241212	152100	65385640	1926	1926	1926	1926	0
271	20241212	152000	65385640	1926	1926	1926	1926	0
272	20241212	151900	65385640	1926	1926	1926	1926	0
273	20241212	151800	65385640	1926	1926	1926	1926	0
274	20241212	151700	65385640	1926	1926	1926	1926	0
275	20241212	151600	65385640	1926	1926	1926	1926	0
276	20241212	151500	65385640	1926	1926	1926	1926	0
277	20241212	151400	65385640	1926	1926	1926	1926	0
278	20241212	151300	65385640	1926	1926	1926	1926	50
279	20241212	151200	65289340	1926	1926	1926	1926	0
280	20241212	151100	65289340	1926	1926	1926	1926	0
281	20241212	151000	65289340	1926	1921	1926	1921	17
282	20241212	150900	65256673	1926	1926	1926	1926	0
283	20241212	150800	65256673	1926	1926	1926	1926	1
284	20241212	150700	65254747	1921	1922	1922	1921	153
285	20241212	150600	64960823	1926	1926	1926	1926	0
286	20241212	150500	64960823	1926	1926	1926	1926	0
287	20241212	150400	64960823	1926	1926	1926	1926	0
288	20241212	150300	64960823	1926	1926	1926	1926	0
289	20241212	150200	64960823	1926	1926	1926	1926	0
290	20241212	150100	64960823	1926	1926	1926	1926	1
291	20241212	150000	64958897	1926	1926	1926	1926	0
292	20241212	145900	64958897	1926	1926	1926	1926	278
293	20241212	145800	64423469	1926	1926	1926	1926	1
294	20241212	145700	64421543	1926	1926	1926	1926	0
295	20241212	145600	64421543	1926	1926	1926	1926	0
296	20241212	145500	64421543	1926	1926	1926	1926	0
297	20241212	145400	64421543	1926	1923	1926	1923	4
298	20241212	145300	64413842	1926	1926	1926	1926	0
299	20241212	145200	64413842	1926	1926	1926	1926	0
300	20241212	145100	64413842	1926	1926	1926	1926	0
301	20241212	145000	64413842	1926	1926	1926	1926	3
302	20241212	144900	64408064	1926	1926	1926	1926	0
303	20241212	144800	64408064	1926	1926	1926	1926	0
304	20241212	144700	64408064	1926	1926	1926	1926	1
305	20241212	144600	64406138	1921	1921	1921	1921	0
306	20241212	144500	64406138	1921	1921	1921	1921	0
307	20241212	144400	64406138	1921	1926	1926	1921	8
308	20241212	144300	64390749	1926	1925	1926	1925	3
309	20241212	144200	64384972	1925	1925	1925	1925	0
310	20241212	144100	64384972	1925	1925	1925	1925	0
311	20241212	144000	64384972	1925	1925	1925	1925	0
312	20241212	143900	64384972	1925	1925	1925	1925	0
313	20241212	143800	64384972	1925	1925	1925	1925	0
314	20241212	143700	64384972	1925	1925	1925	1925	1
315	20241212	143600	64383047	1926	1926	1926	1926	1
316	20241212	143500	64381121	1926	1926	1926	1926	0
317	20241212	143400	64381121	1926	1926	1926	1926	1
318	20241212	143300	64379195	1926	1926	1926	1926	0
319	20241212	143200	64379195	1926	1926	1926	1926	0
320	20241212	143100	64379195	1926	1926	1926	1926	0
321	20241212	143000	64379195	1926	1926	1926	1926	0
322	20241212	142900	64379195	1926	1926	1926	1926	0
323	20241212	142800	64379195	1926	1926	1926	1926	0
324	20241212	142700	64379195	1926	1926	1926	1926	0
325	20241212	142600	64379195	1926	1926	1926	1926	0
326	20241212	142500	64379195	1926	1926	1926	1926	0
327	20241212	142400	64379195	1926	1926	1926	1926	1
328	20241212	142300	64377269	1926	1926	1926	1926	0
329	20241212	142200	64377269	1926	1926	1926	1926	1
330	20241212	142100	64375343	1926	1922	1926	1922	83
331	20241212	142000	64215785	1926	1926	1926	1926	1
332	20241212	141900	64213859	1926	1922	1926	1922	42
333	20241212	141800	64133119	1926	1926	1926	1926	0
334	20241212	141700	64133119	1926	1926	1926	1926	0
335	20241212	141600	64133119	1926	1926	1926	1926	0
336	20241212	141500	64133119	1926	1926	1926	1926	0
337	20241212	141400	64133119	1926	1926	1926	1926	1
338	20241212	141300	64131193	1926	1926	1926	1926	0
339	20241212	141200	64131193	1926	1926	1926	1926	0
340	20241212	141100	64131193	1926	1926	1926	1926	0
341	20241212	141000	64131193	1926	1926	1926	1926	0
342	20241212	140900	64131193	1926	1926	1926	1926	0
343	20241212	140800	64131193	1926	1926	1926	1926	0
344	20241212	140700	64131193	1926	1926	1926	1926	0
345	20241212	140600	64131193	1926	1926	1926	1926	0
346	20241212	140500	64131193	1926	1926	1926	1926	1
347	20241212	140400	64129267	1926	1926	1926	1926	0
348	20241212	140300	64129267	1926	1926	1926	1926	0
349	20241212	140200	64129267	1926	1926	1926	1926	0
350	20241212	140100	64129267	1926	1927	1927	1926	41
351	20241212	140000	64050291	1927	1927	1927	1927	2
352	20241212	135900	64046437	1927	1927	1927	1927	0
353	20241212	135800	64046437	1927	1927	1927	1927	0
354	20241212	135700	64046437	1927	1927	1927	1927	0
355	20241212	135600	64046437	1927	1927	1927	1927	7
356	20241212	135500	64032948	1927	1927	1927	1927	1
357	20241212	135400	64031021	1927	1927	1927	1927	1
358	20241212	135300	64029094	1927	1927	1927	1927	0
359	20241212	135200	64029094	1927	1927	1927	1927	0
360	20241212	135100	64029094	1927	1927	1927	1927	0
361	20241212	135000	64029094	1927	1927	1927	1927	0
362	20241212	134900	64029094	1927	1927	1927	1927	13
363	20241212	134800	64004043	1927	1927	1927	1927	1
364	20241212	134700	64002116	1927	1927	1927	1927	0
365	20241212	134600	64002116	1927	1927	1927	1927	0
366	20241212	134500	64002116	1927	1927	1927	1927	0
367	20241212	134400	64002116	1927	1927	1927	1927	2
368	20241212	134300	63998262	1927	1927	1927	1927	0
369	20241212	134200	63998262	1927	1927	1927	1927	0
370	20241212	134100	63998262	1927	1927	1927	1927	0
371	20241212	134000	63998262	1927	1926	1927	1926	901
372	20241212	133900	62262521	1920	1920	1920	1920	0
373	20241212	133800	62262521	1920	1920	1920	1920	0
374	20241212	133700	62262521	1920	1920	1920	1920	70
375	20241212	133600	62128121	1925	1925	1925	1925	70
376	20241212	133500	61993371	1926	1926	1926	1926	0
377	20241212	133400	61993371	1926	1926	1926	1926	14
378	20241212	133300	61966407	1927	1927	1927	1927	4
379	20241212	133200	61958699	1927	1927	1927	1927	0
380	20241212	133100	61958699	1927	1927	1927	1927	0
381	20241212	133000	61958699	1927	1927	1927	1927	1
382	20241212	132900	61956772	1926	1926	1926	1926	0
383	20241212	132800	61956772	1926	1926	1926	1926	7
384	20241212	132700	61943290	1927	1927	1927	1927	0
385	20241212	132600	61943290	1927	1927	1927	1927	1
386	20241212	132500	61941363	1926	1926	1926	1926	0
387	20241212	132400	61941363	1926	1926	1926	1926	0
388	20241212	132300	61941363	1926	1926	1926	1926	0
389	20241212	132200	61941363	1926	1926	1926	1926	0
390	20241212	132100	61941363	1926	1926	1926	1926	0
391	20241212	132000	61941363	1926	1926	1926	1926	0
392	20241212	131900	61941363	1926	1926	1926	1926	0
393	20241212	131800	61941363	1926	1926	1926	1926	20
394	20241212	131700	61902843	1927	1927	1927	1927	0
395	20241212	131600	61902843	1927	1927	1927	1927	0
396	20241212	131500	61902843	1927	1927	1927	1927	0
397	20241212	131400	61902843	1927	1927	1927	1927	2
398	20241212	131300	61898989	1920	1920	1920	1920	0
399	20241212	131200	61898989	1920	1920	1920	1920	0
400	20241212	131100	61898989	1920	1926	1926	1920	1200
401	20241212	131000	59593417	1927	1927	1927	1927	1
402	20241212	130900	59591490	1927	1927	1927	1927	0
403	20241212	130800	59591490	1927	1927	1927	1927	1
404	20241212	130700	59589563	1927	1927	1927	1927	20
405	20241212	130600	59551023	1928	1928	1928	1928	0
406	20241212	130500	59551023	1928	1928	1928	1928	0
407	20241212	130400	59551023	1928	1928	1928	1928	1
408	20241212	130300	59549095	1928	1928	1928	1928	20
409	20241212	130200	59510535	1928	1928	1928	1928	0
410	20241212	130100	59510535	1928	1928	1928	1928	0
411	20241212	130000	59510535	1928	1928	1928	1928	0
412	20241212	125900	59510535	1928	1928	1928	1928	0
413	20241212	125800	59510535	1928	1928	1928	1928	40
414	20241212	125700	59433415	1928	1928	1928	1928	0
415	20241212	125600	59433415	1928	1928	1928	1928	0
416	20241212	125500	59433415	1928	1928	1928	1928	0
417	20241212	125400	59433415	1928	1928	1928	1928	1
418	20241212	125300	59431487	1928	1928	1928	1928	0
419	20241212	125200	59431487	1928	1928	1928	1928	0
420	20241212	125100	59431487	1928	1928	1928	1928	0
421	20241212	125000	59431487	1928	1928	1928	1928	1
422	20241212	124900	59429559	1922	1922	1922	1922	0
423	20241212	124800	59429559	1922	1922	1922	1922	0
424	20241212	124700	59429559	1922	1922	1922	1922	0
425	20241212	124600	59429559	1922	1927	1927	1922	200
426	20241212	124500	59044796	1928	1928	1928	1928	0
427	20241212	124400	59044796	1928	1928	1928	1928	1
428	20241212	124300	59042868	1927	1927	1927	1927	3
429	20241212	124200	59037087	1927	1927	1927	1927	0
430	20241212	124100	59037087	1927	1927	1927	1927	0
431	20241212	124000	59037087	1927	1927	1927	1927	2
432	20241212	123900	59033233	1926	1926	1926	1926	0
433	20241212	123800	59033233	1926	1926	1926	1926	0
434	20241212	123700	59033233	1926	1926	1926	1926	0
435	20241212	123600	59033233	1926	1926	1926	1926	167
436	20241212	123500	58711591	1926	1926	1926	1926	0
437	20241212	123400	58711591	1926	1926	1926	1926	1
438	20241212	123300	58709665	1926	1926	1926	1926	746
439	20241212	123200	57272869	1926	1926	1926	1926	0
440	20241212	123100	57272869	1926	1926	1926	1926	0
441	20241212	123000	57272869	1926	1926	1926	1926	0
442	20241212	122900	57272869	1926	1926	1926	1926	0
443	20241212	122800	57272869	1926	1926	1926	1926	32
444	20241212	122700	57211237	1926	1926	1926	1926	0
445	20241212	122600	57211237	1926	1926	1926	1926	0
446	20241212	122500	57211237	1926	1926	1926	1926	0
447	20241212	122400	57211237	1926	1926	1926	1926	1
448	20241212	122300	57209311	1926	1926	1926	1926	0
449	20241212	122200	57209311	1926	1926	1926	1926	200
450	20241212	122100	56824111	1926	1924	1926	1924	910
451	20241212	122000	55071814	1925	1925	1925	1925	1
452	20241212	121900	55069889	1926	1926	1926	1926	0
453	20241212	121800	55069889	1926	1926	1926	1926	0
454	20241212	121700	55069889	1926	1926	1926	1926	0
455	20241212	121600	55069889	1926	1926	1926	1926	1
456	20241212	121500	55067963	1926	1926	1926	1926	0
457	20241212	121400	55067963	1926	1926	1926	1926	21
458	20241212	121300	55027517	1927	1927	1927	1927	0
459	20241212	121200	55027517	1927	1927	1927	1927	0
460	20241212	121100	55027517	1927	1927	1928	1927	48
461	20241212	121000	54934993	1928	1928	1928	1928	1
462	20241212	120900	54933065	1928	1928	1928	1928	0
463	20241212	120800	54933065	1928	1928	1928	1928	0
464	20241212	120700	54933065	1928	1928	1928	1928	0
465	20241212	120600	54933065	1928	1928	1928	1928	0
466	20241212	120500	54933065	1928	1928	1928	1928	10
467	20241212	120400	54913785	1928	1929	1929	1928	21
468	20241212	120300	54873277	1929	1929	1929	1929	22
469	20241212	120200	54830839	1931	1931	1931	1931	0
470	20241212	120100	54830839	1931	1931	1931	1931	0
471	20241212	120000	54830839	1931	1931	1931	1931	27
472	20241212	115900	54778702	1931	1931	1931	1931	0
473	20241212	115800	54778702	1931	1932	1932	1931	21
474	20241212	115700	54738150	1921	1921	1921	1921	0
475	20241212	115600	54738150	1921	1921	1921	1921	0
476	20241212	115500	54738150	1921	1921	1921	1921	0
477	20241212	115400	54738150	1921	1921	1921	1921	0
478	20241212	115300	54738150	1921	1921	1921	1921	0
479	20241212	115200	54738150	1921	1921	1921	1921	0
480	20241212	115100	54738150	1921	1921	1921	1921	2
481	20241212	115000	54734308	1932	1932	1932	1932	5
482	20241212	114900	54724648	1922	1923	1923	1922	51
483	20241212	114800	54626606	1922	1922	1922	1922	1
484	20241212	114700	54624684	1932	1932	1932	1932	0
485	20241212	114600	54624684	1932	1932	1932	1932	0
486	20241212	114500	54624684	1932	1932	1932	1932	0
487	20241212	114400	54624684	1932	1932	1932	1932	1
488	20241212	114300	54622752	1921	1921	1921	1921	0
489	20241212	114200	54622752	1921	1921	1921	1921	0
490	20241212	114100	54622752	1921	1929	1929	1921	169
491	20241212	114000	54297781	1930	1931	1931	1930	311
492	20241212	113900	53697541	1932	1932	1932	1932	99
493	20241212	113800	53506273	1930	1930	1930	1930	0
494	20241212	113700	53506273	1930	1938	1940	1930	193
495	20241212	113600	53132092	1937	1933	1937	1933	2378
496	20241212	113500	48530847	1932	1932	1932	1932	36
497	20241212	113400	48461295	1932	1930	1932	1930	515
498	20241212	113300	47467096	1930	1930	1930	1930	13
499	20241212	113200	47442006	1930	1930	1930	1930	0
500	20241212	113100	47442006	1930	1930	1930	1930	0
501	20241212	113000	47442006	1930	1928	1930	1928	89
502	20241212	112900	47270326	1928	1928	1928	1928	0
503	20241212	112800	47270326	1928	1928	1928	1928	21
504	20241212	112700	47229838	1928	1928	1928	1928	0
505	20241212	112600	47229838	1928	1928	1928	1928	1
506	20241212	112500	47227910	1928	1928	1928	1928	0
507	20241212	112400	47227910	1928	1928	1928	1928	1
508	20241212	112300	47225982	1925	1925	1925	1925	148
509	20241212	112200	46941082	1928	1928	1928	1928	0
510	20241212	112100	46941082	1928	1928	1928	1928	0
511	20241212	112000	46941082	1928	1928	1928	1928	0
512	20241212	111900	46941082	1928	1928	1928	1928	18
513	20241212	111800	46906378	1929	1929	1929	1929	1
514	20241212	111700	46904449	1929	1928	1929	1928	68
515	20241212	111600	46773343	1928	1926	1928	1926	100
516	20241212	111500	46580643	1926	1926	1926	1926	0
517	20241212	111400	46580643	1926	1926	1926	1926	1
518	20241212	111300	46578717	1926	1926	1926	1926	14
519	20241212	111200	46551753	1926	1926	1926	1926	175
520	20241212	111100	46214703	1926	1926	1926	1926	0
521	20241212	111000	46214703	1926	1926	1926	1926	0
522	20241212	110900	46214703	1926	1926	1926	1926	0
523	20241212	110800	46214703	1926	1926	1926	1926	20
524	20241212	110700	46176183	1926	1926	1926	1926	0
525	20241212	110600	46176183	1926	1926	1926	1926	310
526	20241212	110500	45579123	1926	1926	1926	1926	190
527	20241212	110400	45213183	1928	1928	1928	1928	23
528	20241212	110300	45168839	1928	1928	1928	1928	0
529	20241212	110200	45168839	1928	1928	1928	1928	0
530	20241212	110100	45168839	1928	1928	1928	1928	5
531	20241212	110000	45159199	1928	1928	1928	1928	0
532	20241212	105900	45159199	1928	1928	1928	1928	20
533	20241212	105800	45120639	1929	1929	1929	1929	1
534	20241212	105700	45118710	1925	1925	1925	1925	0
535	20241212	105600	45118710	1925	1925	1925	1925	200
536	20241212	105500	44733710	1929	1929	1929	1929	14
537	20241212	105400	44706704	1929	1929	1929	1929	0
538	20241212	105300	44706704	1929	1926	1929	1926	100
539	20241212	105200	44513964	1925	1925	1925	1925	13
540	20241212	105100	44488939	1926	1926	1926	1926	0
541	20241212	105000	44488939	1926	1926	1926	1926	100
542	20241212	104900	44296339	1926	1926	1926	1926	0
543	20241212	104800	44296339	1926	1926	1926	1926	1700
544	20241212	104700	41022139	1926	1926	1926	1926	0
545	20241212	104600	41022139	1926	1921	1926	1921	320
546	20241212	104500	40407069	1926	1926	1926	1926	0
547	20241212	104400	40407069	1926	1926	1926	1915	11
548	20241212	104300	40385894	1925	1915	1925	1915	138
549	20241212	104200	40121024	1920	1920	1920	1920	0
550	20241212	104100	40121024	1920	1920	1920	1920	0
551	20241212	104000	40121024	1920	1920	1920	1920	0
552	20241212	103900	40121024	1920	1919	1920	1919	300
553	20241212	103800	39545294	1918	1920	1920	1918	168
554	20241212	103700	39222770	1925	1921	1925	1921	80
555	20241212	103600	39068821	1919	1919	1919	1919	5
556	20241212	103500	39059226	1900	1900	1900	1900	0
557	20241212	103400	39059226	1900	1900	1900	1900	0
558	20241212	103300	39059226	1900	1900	1900	1900	0
559	20241212	103200	39059226	1900	1900	1900	1900	0
560	20241212	103100	39059226	1900	1920	1920	1900	296
561	20241212	103000	38493556	1921	1921	1921	1921	0
562	20241212	102900	38493556	1921	1925	1925	1921	142
563	20241212	102800	38220610	1926	1926	1926	1926	11
564	20241212	102700	38199424	1926	1926	1926	1926	7
565	20241212	102600	38185942	1926	1926	1926	1926	5
566	20241212	102500	38176312	1926	1930	1930	1926	34
567	20241212	102400	38110808	1932	1932	1932	1932	349
568	20241212	102300	37436540	1931	1924	1931	1924	9625
569	20241212	102200	18865329	1924	1924	1924	1924	1
570	20241212	102100	18863405	1924	1923	1924	1923	129
571	20241212	102000	18615310	1923	1923	1923	1923	0
572	20241212	101900	18615310	1923	1916	1923	1916	303
573	20241212	101800	18032654	1899	1899	1899	1899	0
574	20241212	101700	18032654	1899	1899	1899	1899	0
575	20241212	101600	18032654	1899	1899	1899	1899	0
576	20241212	101500	18032654	1899	1899	1899	1899	0
577	20241212	101400	18032654	1899	1905	1905	1899	3
578	20241212	101300	18026948	1925	1925	1925	1925	1
579	20241212	101200	18025023	1925	1918	1925	1918	20
580	20241212	101100	17986591	1918	1915	1925	1884	45
581	20241212	101000	17900785	1913	1904	1913	1889	121
582	20241212	100900	17670310	1901	1890	1901	1890	2730
583	20241212	100800	12488891	1889	1889	1889	1889	7
584	20241212	100700	12475668	1889	1889	1889	1889	1
585	20241212	100600	12473779	1889	1889	1889	1889	0
586	20241212	100500	12473779	1889	1889	1889	1889	0
587	20241212	100400	12473779	1889	1889	1889	1889	0
588	20241212	100300	12473779	1889	1888	1889	1888	344
589	20241212	100200	11823964	1884	1884	1884	1884	0
590	20241212	100100	11823964	1884	1884	1884	1884	0
591	20241212	100000	11823964	1884	1884	1884	1884	0
592	20241212	095900	11823964	1884	1885	1885	1884	21
593	20241212	095800	11784380	1884	1884	1884	1884	0
594	20241212	095700	11784380	1884	1884	1884	1884	0
595	20241212	095600	11784380	1884	1884	1884	1884	2
596	20241212	095500	11780612	1884	1884	1884	1884	0
597	20241212	095400	11780612	1884	1888	1888	1884	100
598	20241212	095300	11592049	1889	1889	1889	1889	0
599	20241212	095200	11592049	1889	1889	1889	1889	1
600	20241212	095100	11590160	1888	1888	1888	1888	560
601	20241212	095000	10532880	1888	1888	1888	1888	0
602	20241212	094900	10532880	1888	1888	1888	1888	0
603	20241212	094800	10532880	1888	1888	1888	1888	27
604	20241212	094700	10481904	1888	1888	1888	1888	0
605	20241212	094600	10481904	1888	1888	1888	1888	1
606	20241212	094500	10480016	1888	1888	1888	1888	0
607	20241212	094400	10480016	1888	1887	1888	1887	8
608	20241212	094300	10464919	1888	1888	1888	1888	1
609	20241212	094200	10463031	1889	1889	1889	1889	39
610	20241212	094100	10389360	1889	1889	1889	1889	3
611	20241212	094000	10383693	1872	1879	1890	1865	114
612	20241212	093900	10170910	1883	1851	1892	1851	1573
613	20241212	093800	7243239	1850	1850	1850	1850	13
614	20241212	093700	7219189	1851	1851	1851	1851	0
615	20241212	093600	7219189	1851	1851	1851	1851	1
616	20241212	093500	7217338	1851	1851	1851	1851	0
617	20241212	093400	7217338	1851	1851	1851	1851	0
618	20241212	093300	7217338	1851	1851	1851	1851	0
619	20241212	093200	7217338	1851	1851	1851	1851	1
620	20241212	093100	7215487	1851	1851	1851	1851	0
621	20241212	093000	7215487	1851	1851	1851	1851	0
622	20241212	092900	7215487	1851	1851	1851	1851	2
623	20241212	092800	7211785	1851	1851	1851	1851	40
624	20241212	092700	7137745	1852	1852	1852	1852	2
625	20241212	092600	7134041	1852	1843	1852	1843	12
626	20241212	092500	7111907	1853	1853	1853	1853	0
627	20241212	092400	7111907	1853	1843	1853	1843	45
628	20241212	092300	7028950	1843	1843	1843	1843	5
629	20241212	092200	7019735	1843	1843	1843	1843	2
630	20241212	092100	7016049	1843	1843	1843	1843	30
631	20241212	092000	6960759	1843	1842	1843	1842	24
632	20241212	091900	6916549	1842	1842	1842	1842	79
633	20241212	091800	6771031	1841	1841	1841	1841	1
634	20241212	091700	6769190	1840	1840	1840	1840	942
635	20241212	091600	5035910	1840	1840	1840	1840	0
636	20241212	091500	5035910	1840	1840	1840	1840	0
637	20241212	091400	5035910	1840	1840	1840	1840	1
638	20241212	091300	5034070	1840	1840	1840	1840	0
639	20241212	091200	5034070	1840	1840	1840	1840	54
640	20241212	091100	4934710	1840	1828	1840	1828	1321
641	20241212	091000	2519854	1828	1824	1828	1824	1208
642	20241212	090900	315270	1825	1825	1825	1825	0
643	20241212	090800	315270	1825	1825	1825	1825	55
644	20241212	090700	214895	1820	1820	1820	1820	91
645	20241212	090600	49275	1825	1825	1825	1825	25
646	20241212	090500	3650	1825	1825	1825	1825	0
647	20241212	090400	3650	1825	1825	1825	1825	0
648	20241212	090300	3650	1825	1825	1825	1825	0
649	20241212	090200	3650	1825	1825	1825	1825	0
650	20241212	090100	3650	1825	1825	1825	1825	0
651	20241212	090000	3650	1825	1825	1825	1825	2