KissMeData/131400/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	201500	635800255	1902	1902	1902	1902	1003
3	20241212	201400	635800255	1902	1902	1902	1902	0
4	20241212	201300	635800255	1902	1902	1902	1902	0
5	20241212	201200	635800255	1902	1902	1902	1902	0
6	20241212	201100	635800255	1902	1902	1902	1902	0
7	20241212	201000	635800255	1902	1902	1902	1902	0
8	20241212	200900	635800255	1902	1902	1902	1902	0
9	20241212	200800	635800255	1902	1902	1902	1902	0
10	20241212	200700	635800255	1902	1902	1902	1902	0
11	20241212	200600	635800255	1902	1902	1902	1902	0
12	20241212	200500	635800255	1902	1902	1902	1902	0
13	20241212	200400	635800255	1902	1902	1902	1902	0
14	20241212	200300	635800255	1902	1902	1902	1902	0
15	20241212	200200	635800255	1902	1902	1902	1902	0
16	20241212	200100	635800255	1902	1902	1902	1902	0
17	20241212	200000	635800255	1902	1902	1902	1902	0
18	20241212	195900	635800255	1902	1902	1902	1902	0
19	20241212	195800	635800255	1902	1902	1902	1902	0
20	20241212	195700	635800255	1902	1902	1902	1902	0
21	20241212	195600	635800255	1902	1902	1902	1902	0
22	20241212	195500	635800255	1902	1902	1902	1902	0
23	20241212	195400	635800255	1902	1902	1902	1902	0
24	20241212	195300	635800255	1902	1902	1902	1902	0
25	20241212	195200	635800255	1902	1902	1902	1902	0
26	20241212	195100	635800255	1902	1902	1902	1902	0
27	20241212	195000	635800255	1902	1902	1902	1902	0
28	20241212	194900	635800255	1902	1902	1902	1902	0
29	20241212	194800	635800255	1902	1902	1902	1902	0
30	20241212	194700	635800255	1902	1902	1902	1902	0
31	20241212	194600	635800255	1902	1902	1902	1902	0
32	20241212	194500	635800255	1902	1902	1902	1902	1003
33	20241212	194400	635800255	1902	1902	1902	1902	0
34	20241212	194300	635800255	1902	1902	1902	1902	0
35	20241212	194200	635800255	1902	1902	1902	1902	0
36	20241212	194100	635800255	1902	1902	1902	1902	0
37	20241212	194000	635800255	1902	1902	1902	1902	0
38	20241212	193900	635800255	1902	1902	1902	1902	0
39	20241212	193800	635800255	1902	1902	1902	1902	0
40	20241212	193700	635800255	1902	1902	1902	1902	0
41	20241212	193600	635800255	1902	1902	1902	1902	0
42	20241212	193500	635800255	1902	1902	1902	1902	0
43	20241212	193400	635800255	1902	1902	1902	1902	0
44	20241212	193300	635800255	1902	1902	1902	1902	0
45	20241212	193200	635800255	1902	1902	1902	1902	0
46	20241212	193100	635800255	1902	1902	1902	1902	0
47	20241212	193000	635800255	1902	1902	1902	1902	0
48	20241212	192900	635800255	1902	1902	1902	1902	0
49	20241212	192800	635800255	1902	1902	1902	1902	0
50	20241212	192700	635800255	1902	1902	1902	1902	0
51	20241212	192600	635800255	1902	1902	1902	1902	0
52	20241212	192500	635800255	1902	1902	1902	1902	0
53	20241212	192400	635800255	1902	1902	1902	1902	0
54	20241212	192300	635800255	1902	1902	1902	1902	0
55	20241212	192200	635800255	1902	1902	1902	1902	0
56	20241212	192100	635800255	1902	1902	1902	1902	0
57	20241212	192000	635800255	1902	1902	1902	1902	0
58	20241212	191900	635800255	1902	1902	1902	1902	0
59	20241212	191800	635800255	1902	1902	1902	1902	0
60	20241212	191700	635800255	1902	1902	1902	1902	0
61	20241212	191600	635800255	1902	1902	1902	1902	0
62	20241212	191500	635800255	1902	1902	1902	1902	1003
63	20241212	191400	635800255	1902	1902	1902	1902	0
64	20241212	191300	635800255	1902	1902	1902	1902	0
65	20241212	191200	635800255	1902	1902	1902	1902	0
66	20241212	191100	635800255	1902	1902	1902	1902	0
67	20241212	191000	635800255	1902	1902	1902	1902	0
68	20241212	190900	635800255	1902	1902	1902	1902	0
69	20241212	190800	635800255	1902	1902	1902	1902	0
70	20241212	190700	635800255	1902	1902	1902	1902	0
71	20241212	190600	635800255	1902	1902	1902	1902	0
72	20241212	190500	635800255	1902	1902	1902	1902	0
73	20241212	190400	635800255	1902	1902	1902	1902	0
74	20241212	190300	635800255	1902	1902	1902	1902	0
75	20241212	190200	635800255	1902	1902	1902	1902	0
76	20241212	190100	635800255	1902	1902	1902	1902	0
77	20241212	190000	635800255	1902	1902	1902	1902	0
78	20241212	185900	635800255	1902	1902	1902	1902	0
79	20241212	185800	635800255	1902	1902	1902	1902	0
80	20241212	185700	635800255	1902	1902	1902	1902	0
81	20241212	185600	635800255	1902	1902	1902	1902	0
82	20241212	185500	635800255	1902	1902	1902	1902	0
83	20241212	185400	635800255	1902	1902	1902	1902	0
84	20241212	185300	635800255	1902	1902	1902	1902	0
85	20241212	185200	635800255	1902	1902	1902	1902	0
86	20241212	185100	635800255	1902	1902	1902	1902	0
87	20241212	185000	635800255	1902	1902	1902	1902	0
88	20241212	184900	635800255	1902	1902	1902	1902	0
89	20241212	184800	635800255	1902	1902	1902	1902	0
90	20241212	184700	635800255	1902	1902	1902	1902	0
91	20241212	184600	635800255	1902	1902	1902	1902	0
92	20241212	184500	635800255	1902	1902	1902	1902	1003
93	20241212	184400	635800255	1902	1902	1902	1902	0
94	20241212	184300	635800255	1902	1902	1902	1902	0
95	20241212	184200	635800255	1902	1902	1902	1902	0
96	20241212	184100	635800255	1902	1902	1902	1902	0
97	20241212	184000	635800255	1902	1902	1902	1902	0
98	20241212	183900	635800255	1902	1902	1902	1902	0
99	20241212	183800	635800255	1902	1902	1902	1902	0
100	20241212	183700	635800255	1902	1902	1902	1902	0
101	20241212	183600	635800255	1902	1902	1902	1902	0
102	20241212	183500	635800255	1902	1902	1902	1902	0
103	20241212	183400	635800255	1902	1902	1902	1902	0
104	20241212	183300	635800255	1902	1902	1902	1902	0
105	20241212	183200	635800255	1902	1902	1902	1902	0
106	20241212	183100	635800255	1902	1902	1902	1902	0
107	20241212	183000	635800255	1902	1902	1902	1902	0
108	20241212	182900	635800255	1902	1902	1902	1902	0
109	20241212	182800	635800255	1902	1902	1902	1902	0
110	20241212	182700	635800255	1902	1902	1902	1902	0
111	20241212	182600	635800255	1902	1902	1902	1902	0
112	20241212	182500	635800255	1902	1902	1902	1902	0
113	20241212	182400	635800255	1902	1902	1902	1902	0
114	20241212	182300	635800255	1902	1902	1902	1902	0
115	20241212	182200	635800255	1902	1902	1902	1902	0
116	20241212	182100	635800255	1902	1902	1902	1902	0
117	20241212	182000	635800255	1902	1902	1902	1902	0
118	20241212	181900	635800255	1902	1902	1902	1902	0
119	20241212	181800	635800255	1902	1902	1902	1902	0
120	20241212	181700	635800255	1902	1902	1902	1902	0
121	20241212	181600	635800255	1902	1902	1902	1902	0
122	20241212	181500	635800255	1902	1902	1902	1902	1003
123	20241212	181400	635800255	1902	1902	1902	1902	0
124	20241212	181300	635800255	1902	1902	1902	1902	0
125	20241212	181200	635800255	1902	1902	1902	1902	0
126	20241212	181100	635800255	1902	1902	1902	1902	0
127	20241212	181000	635800255	1902	1902	1902	1902	0
128	20241212	180900	635800255	1902	1902	1902	1902	0
129	20241212	180800	635800255	1902	1902	1902	1902	0
130	20241212	180700	635800255	1902	1902	1902	1902	0
131	20241212	180600	635800255	1902	1902	1902	1902	0
132	20241212	180500	635800255	1902	1902	1902	1902	0
133	20241212	180400	635800255	1902	1902	1902	1902	0
134	20241212	180300	635800255	1902	1902	1902	1902	0
135	20241212	180200	635800255	1902	1902	1902	1902	0
136	20241212	180100	635800255	1902	1902	1902	1902	0
137	20241212	180000	635800255	1902	1902	1902	1902	0
138	20241212	175900	635800255	1902	1902	1902	1902	0
139	20241212	175800	635800255	1902	1902	1902	1902	0
140	20241212	175700	635800255	1902	1902	1902	1902	0
141	20241212	175600	635800255	1902	1902	1902	1902	0
142	20241212	175500	635800255	1902	1902	1902	1902	0
143	20241212	175400	635800255	1902	1902	1902	1902	0
144	20241212	175300	635800255	1902	1902	1902	1902	0
145	20241212	175200	635800255	1902	1902	1902	1902	0
146	20241212	175100	635800255	1902	1902	1902	1902	0
147	20241212	175000	635800255	1902	1902	1902	1902	0
148	20241212	174900	635800255	1902	1902	1902	1902	0
149	20241212	174800	635800255	1902	1902	1902	1902	0
150	20241212	174700	635800255	1902	1902	1902	1902	0
151	20241212	174600	635800255	1902	1902	1902	1902	0
152	20241212	174500	635800255	1902	1902	1902	1902	1003
153	20241212	174400	635800255	1902	1902	1902	1902	0
154	20241212	174300	635800255	1902	1902	1902	1902	0
155	20241212	174200	635800255	1902	1902	1902	1902	0
156	20241212	174100	635800255	1902	1902	1902	1902	0
157	20241212	174000	635800255	1902	1902	1902	1902	0
158	20241212	173900	635800255	1902	1902	1902	1902	0
159	20241212	173800	635800255	1902	1902	1902	1902	0
160	20241212	173700	635800255	1902	1902	1902	1902	0
161	20241212	173600	635800255	1902	1902	1902	1902	0
162	20241212	173500	635800255	1902	1902	1902	1902	0
163	20241212	173400	635800255	1902	1902	1902	1902	0
164	20241212	173300	635800255	1902	1902	1902	1902	0
165	20241212	173200	635800255	1902	1902	1902	1902	0
166	20241212	173100	635800255	1902	1902	1902	1902	0
167	20241212	173000	635800255	1902	1902	1902	1902	0
168	20241212	172900	635800255	1902	1902	1902	1902	0
169	20241212	172800	635800255	1902	1902	1902	1902	0
170	20241212	172700	635800255	1902	1902	1902	1902	0
171	20241212	172600	635800255	1902	1902	1902	1902	0
172	20241212	172500	635800255	1902	1902	1902	1902	0
173	20241212	172400	635800255	1902	1902	1902	1902	0
174	20241212	172300	635800255	1902	1902	1902	1902	0
175	20241212	172200	635800255	1902	1902	1902	1902	0
176	20241212	172100	635800255	1902	1902	1902	1902	0
177	20241212	172000	635800255	1902	1902	1902	1902	0
178	20241212	171900	635800255	1902	1902	1902	1902	0
179	20241212	171800	635800255	1902	1902	1902	1902	0
180	20241212	171700	635800255	1902	1902	1902	1902	0
181	20241212	171600	635800255	1902	1902	1902	1902	0
182	20241212	171500	635800255	1902	1902	1902	1902	1003
183	20241212	171400	635800255	1902	1902	1902	1902	0
184	20241212	171300	635800255	1902	1902	1902	1902	0
185	20241212	171200	635800255	1902	1902	1902	1902	0
186	20241212	171100	635800255	1902	1902	1902	1902	0
187	20241212	171000	635800255	1902	1902	1902	1902	0
188	20241212	170900	635800255	1902	1902	1902	1902	0
189	20241212	170800	635800255	1902	1902	1902	1902	0
190	20241212	170700	635800255	1902	1902	1902	1902	0
191	20241212	170600	635800255	1902	1902	1902	1902	0
192	20241212	170500	635800255	1902	1902	1902	1902	0
193	20241212	170400	635800255	1902	1902	1902	1902	0
194	20241212	170300	635800255	1902	1902	1902	1902	0
195	20241212	170200	635800255	1902	1902	1902	1902	0
196	20241212	170100	635800255	1902	1902	1902	1902	0
197	20241212	170000	635800255	1902	1902	1902	1902	0
198	20241212	165900	635800255	1902	1902	1902	1902	0
199	20241212	165800	635800255	1902	1902	1902	1902	0
200	20241212	165700	635800255	1902	1902	1902	1902	0
201	20241212	165600	635800255	1902	1902	1902	1902	0
202	20241212	165500	635800255	1902	1902	1902	1902	0
203	20241212	165400	635800255	1902	1902	1902	1902	0
204	20241212	165300	635800255	1902	1902	1902	1902	0
205	20241212	165200	635800255	1902	1902	1902	1902	0
206	20241212	165100	635800255	1902	1902	1902	1902	0
207	20241212	165000	635800255	1902	1902	1902	1902	0
208	20241212	164900	635800255	1902	1902	1902	1902	0
209	20241212	164800	635800255	1902	1902	1902	1902	0
210	20241212	164700	635800255	1902	1902	1902	1902	0
211	20241212	164600	635800255	1902	1902	1902	1902	0
212	20241212	164500	635800255	1902	1902	1902	1902	1003
213	20241212	164400	635800255	1902	1902	1902	1902	0
214	20241212	164300	635800255	1902	1902	1902	1902	0
215	20241212	164200	635800255	1902	1902	1902	1902	0
216	20241212	164100	635800255	1902	1902	1902	1902	0
217	20241212	164000	635800255	1902	1902	1902	1902	0
218	20241212	163900	635800255	1902	1902	1902	1902	0
219	20241212	163800	635800255	1902	1902	1902	1902	0
220	20241212	163700	635800255	1902	1902	1902	1902	0
221	20241212	163600	635800255	1902	1902	1902	1902	0
222	20241212	163500	635800255	1902	1902	1902	1902	0
223	20241212	163400	635800255	1902	1902	1902	1902	0
224	20241212	163300	635800255	1902	1902	1902	1902	0
225	20241212	163200	635800255	1902	1902	1902	1902	0
226	20241212	163100	635800255	1902	1902	1902	1902	0
227	20241212	163000	635800255	1902	1902	1902	1902	0
228	20241212	162900	635800255	1902	1902	1902	1902	0
229	20241212	162800	635800255	1902	1902	1902	1902	0
230	20241212	162700	635800255	1902	1902	1902	1902	0
231	20241212	162600	635800255	1902	1902	1902	1902	0
232	20241212	162500	635800255	1902	1902	1902	1902	0
233	20241212	162400	635800255	1902	1902	1902	1902	0
234	20241212	162300	635800255	1902	1902	1902	1902	0
235	20241212	162200	635800255	1902	1902	1902	1902	0
236	20241212	162100	635800255	1902	1902	1902	1902	0
237	20241212	162000	635800255	1902	1902	1902	1902	0
238	20241212	161900	635800255	1902	1902	1902	1902	0
239	20241212	161800	635800255	1902	1902	1902	1902	0
240	20241212	161700	635800255	1902	1902	1902	1902	0
241	20241212	161600	635800255	1902	1902	1902	1902	0
242	20241212	161500	635800255	1902	1902	1902	1902	1003
243	20241212	161400	635800255	1902	1902	1902	1902	0
244	20241212	161300	635800255	1902	1902	1902	1902	0
245	20241212	161200	635800255	1902	1902	1902	1902	0
246	20241212	161100	635800255	1902	1902	1902	1902	0
247	20241212	161000	635800255	1902	1902	1902	1902	0
248	20241212	160900	635800255	1902	1902	1902	1902	0
249	20241212	160800	635800255	1902	1902	1902	1902	0
250	20241212	160700	635800255	1902	1902	1902	1902	0
251	20241212	160600	635800255	1902	1902	1902	1902	0
252	20241212	160500	635800255	1902	1902	1902	1902	0
253	20241212	160400	635800255	1902	1902	1902	1902	0
254	20241212	160300	635800255	1902	1902	1902	1902	0
255	20241212	160200	635800255	1902	1902	1902	1902	0
256	20241212	160100	635800255	1902	1902	1902	1902	0
257	20241212	160000	635800255	1902	1902	1902	1902	0
258	20241212	155900	635800255	1902	1902	1902	1902	0
259	20241212	155800	635800255	1902	1902	1902	1902	0
260	20241212	155700	635800255	1902	1902	1902	1902	0
261	20241212	155600	635800255	1902	1902	1902	1902	0
262	20241212	155500	635800255	1902	1902	1902	1902	0
263	20241212	155400	635800255	1902	1902	1902	1902	0
264	20241212	155300	635800255	1902	1902	1902	1902	0
265	20241212	155200	635800255	1902	1902	1902	1902	0
266	20241212	155100	635800255	1902	1902	1902	1902	0
267	20241212	155000	635800255	1902	1902	1902	1902	0
268	20241212	154900	635800255	1902	1902	1902	1902	0
269	20241212	154800	635800255	1902	1902	1902	1902	0
270	20241212	154700	635800255	1902	1902	1902	1902	0
271	20241212	154600	635800255	1902	1902	1902	1902	0
272	20241212	154500	635800255	1902	1902	1902	1902	1003
273	20241212	154400	635800255	1902	1902	1902	1902	0
274	20241212	154300	635800255	1902	1902	1902	1902	0
275	20241212	154200	635800255	1902	1902	1902	1902	0
276	20241212	154100	635800255	1902	1902	1902	1902	0
277	20241212	154000	635800255	1902	1902	1902	1902	0
278	20241212	153900	635800255	1902	1902	1902	1902	0
279	20241212	153800	635800255	1902	1902	1902	1902	0
280	20241212	153700	635800255	1902	1902	1902	1902	0
281	20241212	153600	635800255	1902	1902	1902	1902	0
282	20241212	153500	635800255	1902	1902	1902	1902	0
283	20241212	153400	635800255	1902	1902	1902	1902	0
284	20241212	153300	635800255	1902	1902	1902	1902	0
285	20241212	153200	635800255	1902	1902	1902	1902	0
286	20241212	153100	635800255	1902	1902	1902	1902	0
287	20241212	153000	635800255	1902	1902	1902	1902	1003
288	20241212	152900	633892549	1902	1902	1902	1902	0
289	20241212	152800	633892549	1902	1902	1902	1902	0
290	20241212	152700	633892549	1902	1902	1902	1902	0
291	20241212	152600	633892549	1902	1902	1902	1902	0
292	20241212	152500	633892549	1902	1902	1902	1902	0
293	20241212	152400	633892549	1902	1902	1902	1902	0
294	20241212	152300	633892549	1902	1902	1902	1902	0
295	20241212	152200	633892549	1902	1902	1902	1902	0
296	20241212	152100	633892549	1902	1902	1902	1902	0
297	20241212	152000	633892549	1902	1902	1902	1902	0
298	20241212	151900	633892549	1902	1902	1902	1902	253
299	20241212	151800	633411343	1902	1909	1909	1902	5000
300	20241212	151700	623880758	1911	1911	1911	1911	592
301	20241212	151600	622749446	1913	1913	1913	1913	229
302	20241212	151500	622311369	1913	1910	1913	1910	1350
303	20241212	151400	619731491	1911	1913	1913	1911	3715
304	20241212	151300	612628356	1913	1914	1914	1913	317
305	20241212	151200	612021885	1914	1914	1914	1914	132
306	20241212	151100	611769237	1913	1912	1927	1912	5678
307	20241212	151000	600905503	1912	1921	1928	1912	1831
308	20241212	150900	597403966	1920	1920	1920	1920	438
309	20241212	150800	596563006	1931	1920	1931	1920	1774
310	20241212	150700	593149875	1908	1932	1933	1908	3779
311	20241212	150600	585896037	1934	1922	1934	1922	7183
312	20241212	150500	572021666	1920	1916	1920	1912	3273
313	20241212	150400	565748620	1915	1914	1915	1914	1143
314	20241212	150300	563560485	1905	1905	1905	1905	1137
315	20241212	150200	561394500	1912	1911	1912	1905	340
316	20241212	150100	560745011	1910	1902	1910	1902	1010
317	20241212	150000	558823911	1903	1905	1911	1903	2156
318	20241212	145900	554717803	1911	1911	1911	1904	5
319	20241212	145800	554708255	1901	1912	1912	1901	1523
320	20241212	145700	551807279	1912	1912	1912	1912	45
321	20241212	145600	551721239	1912	1900	1912	1900	17083
322	20241212	145500	519185042	1900	1904	1904	1900	207
323	20241212	145400	518791130	1904	1904	1904	1899	170
324	20241212	145300	518468055	1904	1899	1904	1899	284
325	20241212	145200	517928634	1904	1899	1904	1899	19671
326	20241212	145100	480490395	1902	1901	1902	1901	165
327	20241212	145000	480176663	1902	1901	1902	1901	41
328	20241212	144900	480098684	1902	1902	1902	1902	1000
329	20241212	144800	478196684	1896	1896	1896	1896	0
330	20241212	144700	478196684	1896	1896	1896	1896	2
331	20241212	144600	478192892	1894	1894	1894	1894	0
332	20241212	144500	478192892	1894	1894	1894	1894	12
333	20241212	144400	478170164	1894	1898	1898	1894	300
334	20241212	144300	477601714	1898	1898	1898	1898	77
335	20241212	144200	477455568	1898	1898	1898	1898	11
336	20241212	144100	477434690	1898	1899	1899	1898	52
337	20241212	144000	477335943	1900	1900	1900	1900	1834
338	20241212	143900	473851343	1901	1900	1901	1900	2453
339	20241212	143800	469190433	1901	1900	1901	1900	109
340	20241212	143700	468983253	1893	1893	1893	1893	0
341	20241212	143600	468983253	1893	1893	1893	1893	0
342	20241212	143500	468983253	1893	1893	1893	1893	0
343	20241212	143400	468983253	1893	1893	1893	1893	0
344	20241212	143300	468983253	1893	1895	1895	1893	650
345	20241212	143200	467752364	1899	1900	1900	1899	554
346	20241212	143100	466700235	1900	1900	1900	1900	67
347	20241212	143000	466572935	1900	1899	1900	1899	12
348	20241212	142900	466550140	1900	1900	1900	1900	10
349	20241212	142800	466531140	1899	1899	1899	1899	10
350	20241212	142700	466512150	1899	1899	1899	1899	256
351	20241212	142600	466026006	1899	1899	1899	1899	0
352	20241212	142500	466026006	1899	1899	1899	1899	51
353	20241212	142400	465929157	1899	1899	1899	1899	100
354	20241212	142300	465739257	1899	1899	1899	1899	2
355	20241212	142200	465735459	1889	1889	1889	1889	0
356	20241212	142100	465735459	1889	1889	1889	1889	100
357	20241212	142000	465546559	1899	1896	1899	1896	59
358	20241212	141900	465434665	1889	1899	1899	1889	2
359	20241212	141800	465430877	1899	1899	1899	1899	2
360	20241212	141700	465427079	1900	1900	1900	1900	0
361	20241212	141600	465427079	1900	1900	1900	1898	1580
362	20241212	141500	462426103	1900	1900	1900	1900	1
363	20241212	141400	462424203	1890	1890	1890	1890	0
364	20241212	141300	462424203	1890	1890	1890	1890	288
365	20241212	141200	461879883	1890	1890	1890	1890	30
366	20241212	141100	461823183	1900	1900	1900	1900	9
367	20241212	141000	461806083	1900	1892	1900	1889	1962
368	20241212	140900	458097738	1891	1891	1891	1891	9
369	20241212	140800	458080719	1891	1891	1891	1891	0
370	20241212	140700	458080719	1891	1891	1891	1891	407
371	20241212	140600	457311082	1891	1891	1891	1891	0
372	20241212	140500	457311082	1891	1901	1901	1891	606
373	20241212	140400	456164322	1901	1901	1901	1901	2
374	20241212	140300	456160520	1893	1893	1893	1893	0
375	20241212	140200	456160520	1893	1901	1901	1893	12
376	20241212	140100	456137783	1901	1901	1901	1901	3
377	20241212	140000	456132080	1893	1893	1893	1893	0
378	20241212	135900	456132080	1893	1893	1893	1893	0
379	20241212	135800	456132080	1893	1893	1893	1893	0
380	20241212	135700	456132080	1893	1901	1901	1893	35
381	20241212	135600	456065645	1901	1901	1901	1901	4
382	20241212	135500	456058041	1895	1895	1895	1895	10
383	20241212	135400	456039091	1891	1891	1891	1891	0
384	20241212	135300	456039091	1891	1891	1891	1891	0
385	20241212	135200	456039091	1891	1891	1891	1891	80
386	20241212	135100	455887811	1902	1902	1902	1902	1
387	20241212	135000	455885909	1902	1891	1903	1891	16
388	20241212	134900	455855542	1903	1903	1903	1903	4
389	20241212	134800	455847930	1891	1891	1891	1891	5
390	20241212	134700	455838475	1903	1891	1903	1891	10
391	20241212	134600	455819517	1903	1901	1903	1901	18
392	20241212	134500	455785283	1901	1901	1901	1901	41
393	20241212	134400	455707342	1901	1891	1901	1891	1187
394	20241212	134300	453459578	1895	1895	1895	1895	1
395	20241212	134200	453457683	1890	1893	1893	1890	3522
396	20241212	134100	446797437	1890	1890	1890	1890	0
397	20241212	134000	446797437	1890	1890	1890	1890	14
398	20241212	133900	446770977	1890	1890	1890	1890	139
399	20241212	133800	446508267	1890	1890	1890	1890	0
400	20241212	133700	446508267	1890	1890	1890	1890	0
401	20241212	133600	446508267	1890	1890	1893	1890	23
402	20241212	133500	446464776	1890	1892	1893	1890	107
403	20241212	133400	446262430	1892	1892	1892	1892	1
404	20241212	133300	446260538	1893	1893	1893	1893	10
405	20241212	133200	446241608	1893	1887	1893	1881	2053
406	20241212	133100	442367755	1887	1893	1893	1887	31
407	20241212	133000	442309252	1893	1892	1893	1892	302
408	20241212	132900	441737866	1893	1893	1893	1893	0
409	20241212	132800	441737866	1893	1893	1893	1893	0
410	20241212	132700	441737866	1893	1893	1893	1893	7
411	20241212	132600	441724615	1881	1881	1881	1881	0
412	20241212	132500	441724615	1881	1883	1883	1881	10000
413	20241212	132400	422904803	1883	1883	1883	1883	10
414	20241212	132300	422885973	1882	1886	1886	1882	5264
415	20241212	132200	412975668	1885	1885	1885	1885	0
416	20241212	132100	412975668	1885	1885	1885	1885	1155
417	20241212	132000	410798493	1882	1882	1882	1882	0
418	20241212	131900	410798493	1882	1882	1882	1882	0
419	20241212	131800	410798493	1882	1882	1882	1882	0
420	20241212	131700	410798493	1882	1882	1882	1882	0
421	20241212	131600	410798493	1882	1888	1888	1882	4107
422	20241212	131500	403058373	1888	1888	1888	1888	0
423	20241212	131400	403058373	1888	1888	1888	1888	500
424	20241212	131300	402114373	1890	1890	1890	1890	147
425	20241212	131200	401836543	1887	1887	1887	1887	0
426	20241212	131100	401836543	1887	1887	1887	1887	0
427	20241212	131000	401836543	1887	1887	1887	1887	0
428	20241212	130900	401836543	1887	1887	1887	1887	0
429	20241212	130800	401836543	1887	1887	1887	1887	0
430	20241212	130700	401836543	1887	1887	1887	1887	262
431	20241212	130600	401342149	1887	1885	1887	1884	10001
432	20241212	130500	382499012	1885	1885	1885	1885	0
433	20241212	130400	382499012	1885	1885	1885	1885	903
434	20241212	130300	380796857	1884	1884	1884	1884	0
435	20241212	130200	380796857	1884	1885	1885	1884	695
436	20241212	130100	379487397	1885	1891	1891	1885	3775
437	20241212	130000	372355412	1890	1892	1892	1890	10000
438	20241212	125900	353447436	1892	1892	1892	1892	513
439	20241212	125800	352476840	1891	1901	1901	1891	30460
440	20241212	125700	294829971	1901	1903	1903	1901	558
441	20241212	125600	293768101	1904	1904	1904	1904	0
442	20241212	125500	293768101	1904	1904	1904	1904	0
443	20241212	125400	293768101	1904	1903	1904	1903	170
444	20241212	125300	293444431	1903	1903	1903	1903	10
445	20241212	125200	293425401	1901	1901	1901	1901	0
446	20241212	125100	293425401	1901	1901	1901	1901	32
447	20241212	125000	293364569	1901	1901	1901	1901	0
448	20241212	124900	293364569	1901	1901	1901	1901	0
449	20241212	124800	293364569	1901	1901	1901	1901	7
450	20241212	124700	293351262	1901	1901	1901	1901	192
451	20241212	124600	292986270	1901	1901	1901	1901	0
452	20241212	124500	292986270	1901	1901	1901	1901	47
453	20241212	124400	292896923	1901	1899	1901	1895	2486
454	20241212	124300	288173838	1899	1899	1899	1899	50
455	20241212	124200	288078888	1900	1900	1900	1900	0
456	20241212	124100	288078888	1900	1900	1900	1895	21
457	20241212	124000	288039038	1895	1895	1895	1895	19
458	20241212	123900	288003033	1899	1899	1899	1899	0
459	20241212	123800	288003033	1899	1899	1899	1899	0
460	20241212	123700	288003033	1899	1898	1899	1898	438
461	20241212	123600	287171452	1898	1898	1898	1898	0
462	20241212	123500	287171452	1898	1898	1898	1898	10
463	20241212	123400	287152472	1892	1892	1892	1892	0
464	20241212	123300	287152472	1892	1893	1893	1892	1201
465	20241212	123200	284880178	1892	1893	1893	1892	400
466	20241212	123100	284123324	1892	1892	1892	1892	0
467	20241212	123000	284123324	1892	1892	1892	1892	0
468	20241212	122900	284123324	1892	1892	1892	1892	223
469	20241212	122800	283701408	1898	1892	1898	1892	1302
470	20241212	122700	281236812	1892	1892	1892	1892	3694
471	20241212	122600	274247764	1892	1893	1893	1892	5860
472	20241212	122500	263158140	1893	1896	1896	1893	4206
473	20241212	122400	255190425	1896	1896	1896	1896	1046
474	20241212	122300	253207209	1896	1896	1896	1896	0
475	20241212	122200	253207209	1896	1896	1896	1896	79
476	20241212	122100	253057425	1896	1895	1896	1895	2
477	20241212	122000	253053634	1896	1896	1896	1896	3
478	20241212	121900	253047946	1896	1896	1896	1896	1
479	20241212	121800	253046050	1896	1896	1897	1896	502
480	20241212	121700	252094256	1896	1896	1896	1896	0
481	20241212	121600	252094256	1896	1896	1896	1896	7
482	20241212	121500	252080984	1896	1896	1896	1896	51
483	20241212	121400	251984288	1898	1898	1898	1898	0
484	20241212	121300	251984288	1898	1898	1898	1898	55
485	20241212	121200	251879898	1898	1898	1898	1898	110
486	20241212	121100	251671118	1898	1898	1898	1898	0
487	20241212	121000	251671118	1898	1898	1898	1898	3
488	20241212	120900	251665424	1898	1898	1898	1898	28
489	20241212	120800	251612280	1898	1898	1898	1898	10
490	20241212	120700	251593300	1894	1895	1895	1894	396
491	20241212	120600	250843256	1894	1895	1895	1894	43
492	20241212	120500	250761795	1895	1895	1895	1895	4
493	20241212	120400	250754215	1895	1895	1895	1895	1
494	20241212	120300	250752320	1895	1896	1896	1895	2829
495	20241212	120200	245390335	1897	1898	1898	1897	489
496	20241212	120100	244462701	1897	1897	1897	1897	6
497	20241212	120000	244451319	1898	1898	1898	1898	303
498	20241212	115900	243876225	1898	1898	1898	1898	0
499	20241212	115800	243876225	1898	1898	1898	1898	0
500	20241212	115700	243876225	1898	1898	1898	1898	2
501	20241212	115600	243872429	1896	1896	1896	1896	46
502	20241212	115500	243785213	1896	1896	1896	1896	0
503	20241212	115400	243785213	1896	1896	1896	1896	171
504	20241212	115300	243460997	1896	1896	1896	1896	0
505	20241212	115200	243460997	1896	1898	1898	1896	829
506	20241212	115100	241889030	1898	1897	1898	1897	305
507	20241212	115000	241310144	1897	1898	1898	1897	1639
508	20241212	114900	238200956	1900	1900	1900	1900	1
509	20241212	114800	238199056	1900	1902	1902	1900	5
510	20241212	114700	238189554	1902	1902	1902	1902	4
511	20241212	114600	238181946	1905	1905	1905	1897	6101
512	20241212	114500	226595492	1905	1905	1905	1905	1
513	20241212	114400	226593587	1900	1900	1900	1900	104
514	20241212	114300	226395987	1900	1900	1900	1900	0
515	20241212	114200	226395987	1900	1900	1900	1900	151
516	20241212	114100	226109087	1899	1899	1899	1899	122
517	20241212	114000	225877409	1898	1900	1900	1898	1101
518	20241212	113900	223787155	1901	1901	1901	1901	0
519	20241212	113800	223787155	1901	1901	1901	1901	0
520	20241212	113700	223787155	1901	1903	1904	1901	598
521	20241212	113600	222649455	1904	1904	1904	1904	0
522	20241212	113500	222649455	1904	1904	1904	1904	50
523	20241212	113400	222554255	1904	1906	1906	1904	6
524	20241212	113300	222542826	1906	1906	1906	1906	6
525	20241212	113200	222531390	1906	1906	1906	1906	28
526	20241212	113100	222478022	1906	1906	1906	1906	0
527	20241212	113000	222478022	1906	1900	1906	1899	543
528	20241212	112900	221446441	1906	1906	1906	1906	4
529	20241212	112800	221438817	1900	1900	1900	1900	2
530	20241212	112700	221435017	1901	1905	1906	1901	338
531	20241212	112600	220792431	1906	1906	1906	1906	0
532	20241212	112500	220792431	1906	1906	1906	1906	0
533	20241212	112400	220792431	1906	1906	1906	1906	58
534	20241212	112300	220681883	1906	1906	1906	1906	0
535	20241212	112200	220681883	1906	1906	1906	1906	1
536	20241212	112100	220679977	1899	1899	1899	1899	0
537	20241212	112000	220679977	1899	1899	1899	1899	0
538	20241212	111900	220679977	1899	1907	1907	1898	124
539	20241212	111800	220443621	1898	1898	1898	1898	0
540	20241212	111700	220443621	1898	1907	1907	1898	154
541	20241212	111600	220151293	1898	1898	1898	1898	11
542	20241212	111500	220130415	1908	1901	1908	1898	1204
543	20241212	111400	217843754	1903	1904	1904	1903	11
544	20241212	111300	217822820	1908	1908	1908	1908	12
545	20241212	111200	217799924	1908	1908	1908	1908	0
546	20241212	111100	217799924	1908	1908	1908	1908	26
547	20241212	111000	217750316	1908	1908	1908	1908	0
548	20241212	110900	217750316	1908	1908	1908	1908	54
549	20241212	110800	217647284	1903	1903	1903	1903	15
550	20241212	110700	217618739	1903	1903	1903	1903	5
551	20241212	110600	217609224	1903	1903	1903	1903	3
552	20241212	110500	217603515	1906	1906	1906	1906	0
553	20241212	110400	217603515	1906	1906	1906	1906	0
554	20241212	110300	217603515	1906	1904	1906	1904	43
555	20241212	110200	217521560	1903	1902	1903	1902	650
556	20241212	110100	216285259	1900	1900	1900	1900	1
557	20241212	110000	216283359	1902	1900	1902	1900	256
558	20241212	105900	215796453	1900	1900	1900	1900	7
559	20241212	105800	215783153	1900	1902	1902	1900	1440
560	20241212	105700	213045122	1902	1902	1902	1902	0
561	20241212	105600	213045122	1902	1903	1903	1902	413
562	20241212	105500	212259576	1903	1903	1903	1903	0
563	20241212	105400	212259576	1903	1903	1903	1903	0
564	20241212	105300	212259576	1903	1903	1903	1903	85
565	20241212	105200	212097821	1911	1911	1911	1903	56
566	20241212	105100	211990821	1910	1910	1910	1910	51
567	20241212	105000	211893411	1910	1909	1910	1909	151
568	20241212	104900	211605145	1909	1908	1909	1908	122
569	20241212	104800	211372357	1908	1908	1908	1908	10
570	20241212	104700	211353277	1900	1905	1905	1900	18
571	20241212	104600	211319050	1903	1904	1904	1903	1432
572	20241212	104500	208593881	1907	1907	1907	1907	173
573	20241212	104400	208263970	1907	1907	1907	1907	85
574	20241212	104300	208101875	1907	1900	1907	1900	5
575	20241212	104200	208092347	1900	1904	1904	1896	1884
576	20241212	104100	204512561	1907	1907	1909	1907	2389
577	20241212	104000	199952138	1907	1907	1907	1907	3
578	20241212	103900	199946417	1907	1908	1908	1907	8
579	20241212	103800	199931159	1908	1908	1908	1908	100
580	20241212	103700	199740359	1908	1908	1908	1908	228
581	20241212	103600	199305335	1907	1907	1907	1905	16
582	20241212	103500	199274831	1904	1904	1904	1904	488
583	20241212	103400	198345679	1903	1903	1903	1903	1
584	20241212	103300	198343776	1903	1903	1903	1903	0
585	20241212	103200	198343776	1903	1900	1903	1900	1011
586	20241212	103100	196422867	1902	1902	1902	1902	131
587	20241212	103000	196173705	1902	1899	1902	1899	640
588	20241212	102900	194957734	1899	1899	1899	1899	104
589	20241212	102800	194760238	1899	1899	1899	1899	105
590	20241212	102700	194560843	1900	1900	1900	1900	300
591	20241212	102600	193990843	1900	1900	1900	1900	1
592	20241212	102500	193988943	1898	1900	1900	1898	165
593	20241212	102400	193675558	1901	1901	1901	1901	5
594	20241212	102300	193666053	1900	1899	1900	1899	3397
595	20241212	102200	187212262	1899	1899	1899	1899	0
596	20241212	102100	187212262	1899	1900	1900	1899	2088
597	20241212	102000	183245937	1899	1899	1899	1899	0
598	20241212	101900	183245937	1899	1899	1899	1899	405
599	20241212	101800	182476842	1899	1899	1900	1899	1620
600	20241212	101700	179400442	1899	1898	1909	1898	1616
601	20241212	101600	176333251	1898	1898	1898	1898	5
602	20241212	101500	176323761	1908	1907	1908	1907	125
603	20241212	101400	176085271	1908	1897	1908	1897	309
604	20241212	101300	175499021	1897	1896	1908	1896	2780
605	20241212	101200	170228055	1896	1896	1896	1896	5
606	20241212	101100	170218575	1909	1896	1910	1895	20
607	20241212	101000	170180542	1896	1896	1896	1896	114
608	20241212	100900	169964398	1911	1901	1911	1895	422
609	20241212	100800	169162170	1900	1912	1912	1900	491
610	20241212	100700	168228908	1912	1912	1912	1900	14
611	20241212	100600	168202200	1912	1912	1912	1901	715
612	20241212	100500	166842864	1912	1905	1912	1905	104
613	20241212	100400	166644737	1913	1906	1913	1905	713
614	20241212	100300	165285764	1913	1913	1913	1906	14
615	20241212	100200	165259010	1913	1913	1913	1906	14
616	20241212	100100	165232253	1905	1907	1913	1905	750
617	20241212	100000	163801942	1907	1913	1913	1907	14
618	20241212	095900	163775208	1913	1913	1913	1913	59
619	20241212	095800	163662341	1913	1910	1913	1910	11
620	20241212	095700	163641324	1910	1910	1910	1910	105
621	20241212	095600	163440774	1905	1900	1905	1900	9
622	20241212	095500	163423644	1900	1900	1905	1900	13
623	20241212	095400	163398924	1901	1901	1901	1901	0
624	20241212	095300	163398924	1901	1901	1901	1891	2649
625	20241212	095200	158386183	1900	1910	1910	1897	8601
626	20241212	095100	142046015	1906	1906	1906	1901	3459
627	20241212	095000	135467645	1908	1910	1910	1908	50
628	20241212	094900	135372185	1910	1910	1910	1910	14
629	20241212	094800	135345445	1917	1917	1917	1911	16
630	20241212	094700	135314833	1917	1916	1917	1916	19
631	20241212	094600	135278420	1917	1916	1917	1904	1613
632	20241212	094500	132199879	1904	1917	1917	1904	84
633	20241212	094400	132039702	1917	1915	1917	1910	413
634	20241212	094300	131248687	1915	1915	1915	1900	2204
635	20241212	094200	127045587	1911	1917	1917	1911	1999
636	20241212	094100	123225016	1917	1916	1917	1915	74
637	20241212	094000	123083276	1916	1916	1916	1916	217
638	20241212	093900	122667504	1911	1918	1918	1911	109
639	20241212	093800	122458553	1911	1918	1918	1911	174
640	20241212	093700	122125391	1918	1921	1921	1915	368
641	20241212	093600	121420101	1921	1925	1933	1914	14880
642	20241212	093500	92847172	1926	1926	1935	1926	1120
643	20241212	093400	90688559	1927	1927	1932	1926	59
644	20241212	093300	90574613	1924	1929	1932	1922	7494
645	20241212	093200	76149017	1929	1929	1929	1925	402
646	20241212	093100	75373759	1929	1929	1929	1924	882
647	20241212	093000	73676636	1925	1930	1930	1925	1812
648	20241212	092900	70188486	1930	1925	1930	1925	245
649	20241212	092800	69716536	1930	1929	1930	1925	2072
650	20241212	092700	65722062	1929	1929	1929	1929	15
651	20241212	092600	65693127	1928	1930	1930	1928	77
652	20241212	092500	65544636	1937	1937	1937	1937	0
653	20241212	092400	65544636	1937	1927	1937	1926	1002
654	20241212	092300	63614389	1927	1927	1927	1927	3
655	20241212	092200	63608608	1927	1927	1927	1927	439
656	20241212	092100	62762655	1937	1928	1937	1927	1843
657	20241212	092000	59210287	1927	1928	1928	1927	6160
658	20241212	091900	47337467	1928	1929	1929	1928	1000
659	20241212	091800	45409126	1929	1938	1938	1928	209
660	20241212	091700	45005089	1928	1932	1932	1928	602
661	20241212	091600	43844429	1928	1939	1939	1928	1001
662	20241212	091500	41914490	1928	1931	1939	1928	2317
663	20241212	091400	37444935	1931	1939	1939	1930	1221
664	20241212	091300	35088046	1939	1930	1939	1930	338
665	20241212	091200	34435499	1930	1939	1939	1930	1261
666	20241212	091100	31999726	1930	1930	1939	1930	3570
667	20241212	091000	25107340	1939	1939	1939	1930	3850
668	20241212	090900	17676165	1939	1930	1939	1930	671
669	20241212	090800	16381117	1930	1930	1930	1930	10
670	20241212	090700	16361817	1940	1940	1940	1936	1088
671	20241212	090600	14251108	1941	1940	1941	1940	28
672	20241212	090500	14196787	1940	1938	1940	1927	1016
673	20241212	090400	12233093	1938	1949	1949	1935	152
674	20241212	090300	11937250	1949	1950	1950	1948	1436
675	20241212	090200	9137122	1950	1950	1950	1950	23
676	20241212	090100	9092272	1926	1948	1958	1926	1024
677	20241212	090000	7095466	1940	1920	1940	1920	3691