KissMeData/131400/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	202300	459106326	1896	1896	1896	1896	12340
3	20241219	202200	459106326	1896	1896	1896	1896	0
4	20241219	202100	459106326	1896	1896	1896	1896	0
5	20241219	202000	459106326	1896	1896	1896	1896	0
6	20241219	201900	459106326	1896	1896	1896	1896	0
7	20241219	201800	459106326	1896	1896	1896	1896	0
8	20241219	201700	459106326	1896	1896	1896	1896	0
9	20241219	201600	459106326	1896	1896	1896	1896	0
10	20241219	201500	459106326	1896	1896	1896	1896	0
11	20241219	201400	459106326	1896	1896	1896	1896	0
12	20241219	201300	459106326	1896	1896	1896	1896	0
13	20241219	201200	459106326	1896	1896	1896	1896	0
14	20241219	201100	459106326	1896	1896	1896	1896	0
15	20241219	201000	459106326	1896	1896	1896	1896	0
16	20241219	200900	459106326	1896	1896	1896	1896	0
17	20241219	200800	459106326	1896	1896	1896	1896	0
18	20241219	200700	459106326	1896	1896	1896	1896	0
19	20241219	200600	459106326	1896	1896	1896	1896	0
20	20241219	200500	459106326	1896	1896	1896	1896	0
21	20241219	200400	459106326	1896	1896	1896	1896	0
22	20241219	200300	459106326	1896	1896	1896	1896	0
23	20241219	200200	459106326	1896	1896	1896	1896	0
24	20241219	200100	459106326	1896	1896	1896	1896	0
25	20241219	200000	459106326	1896	1896	1896	1896	0
26	20241219	195900	459106326	1896	1896	1896	1896	0
27	20241219	195800	459106326	1896	1896	1896	1896	0
28	20241219	195700	459106326	1896	1896	1896	1896	0
29	20241219	195600	459106326	1896	1896	1896	1896	0
30	20241219	195500	459106326	1896	1896	1896	1896	0
31	20241219	195400	459106326	1896	1896	1896	1896	0
32	20241219	195300	459106326	1896	1896	1896	1896	12340
33	20241219	195200	459106326	1896	1896	1896	1896	0
34	20241219	195100	459106326	1896	1896	1896	1896	0
35	20241219	195000	459106326	1896	1896	1896	1896	0
36	20241219	194900	459106326	1896	1896	1896	1896	0
37	20241219	194800	459106326	1896	1896	1896	1896	0
38	20241219	194700	459106326	1896	1896	1896	1896	0
39	20241219	194600	459106326	1896	1896	1896	1896	0
40	20241219	194500	459106326	1896	1896	1896	1896	0
41	20241219	194400	459106326	1896	1896	1896	1896	0
42	20241219	194300	459106326	1896	1896	1896	1896	0
43	20241219	194200	459106326	1896	1896	1896	1896	0
44	20241219	194100	459106326	1896	1896	1896	1896	0
45	20241219	194000	459106326	1896	1896	1896	1896	0
46	20241219	193900	459106326	1896	1896	1896	1896	0
47	20241219	193800	459106326	1896	1896	1896	1896	0
48	20241219	193700	459106326	1896	1896	1896	1896	0
49	20241219	193600	459106326	1896	1896	1896	1896	0
50	20241219	193500	459106326	1896	1896	1896	1896	0
51	20241219	193400	459106326	1896	1896	1896	1896	0
52	20241219	193300	459106326	1896	1896	1896	1896	0
53	20241219	193200	459106326	1896	1896	1896	1896	0
54	20241219	193100	459106326	1896	1896	1896	1896	0
55	20241219	193000	459106326	1896	1896	1896	1896	0
56	20241219	192900	459106326	1896	1896	1896	1896	0
57	20241219	192800	459106326	1896	1896	1896	1896	0
58	20241219	192700	459106326	1896	1896	1896	1896	0
59	20241219	192600	459106326	1896	1896	1896	1896	0
60	20241219	192500	459106326	1896	1896	1896	1896	0
61	20241219	192400	459106326	1896	1896	1896	1896	0
62	20241219	192300	459106326	1896	1896	1896	1896	12340
63	20241219	192200	459106326	1896	1896	1896	1896	0
64	20241219	192100	459106326	1896	1896	1896	1896	0
65	20241219	192000	459106326	1896	1896	1896	1896	0
66	20241219	191900	459106326	1896	1896	1896	1896	0
67	20241219	191800	459106326	1896	1896	1896	1896	0
68	20241219	191700	459106326	1896	1896	1896	1896	0
69	20241219	191600	459106326	1896	1896	1896	1896	0
70	20241219	191500	459106326	1896	1896	1896	1896	0
71	20241219	191400	459106326	1896	1896	1896	1896	0
72	20241219	191300	459106326	1896	1896	1896	1896	0
73	20241219	191200	459106326	1896	1896	1896	1896	0
74	20241219	191100	459106326	1896	1896	1896	1896	0
75	20241219	191000	459106326	1896	1896	1896	1896	0
76	20241219	190900	459106326	1896	1896	1896	1896	0
77	20241219	190800	459106326	1896	1896	1896	1896	0
78	20241219	190700	459106326	1896	1896	1896	1896	0
79	20241219	190600	459106326	1896	1896	1896	1896	0
80	20241219	190500	459106326	1896	1896	1896	1896	0
81	20241219	190400	459106326	1896	1896	1896	1896	0
82	20241219	190300	459106326	1896	1896	1896	1896	0
83	20241219	190200	459106326	1896	1896	1896	1896	0
84	20241219	190100	459106326	1896	1896	1896	1896	0
85	20241219	190000	459106326	1896	1896	1896	1896	0
86	20241219	185900	459106326	1896	1896	1896	1896	0
87	20241219	185800	459106326	1896	1896	1896	1896	0
88	20241219	185700	459106326	1896	1896	1896	1896	0
89	20241219	185600	459106326	1896	1896	1896	1896	0
90	20241219	185500	459106326	1896	1896	1896	1896	0
91	20241219	185400	459106326	1896	1896	1896	1896	0
92	20241219	185300	459106326	1896	1896	1896	1896	12340
93	20241219	185200	459106326	1896	1896	1896	1896	0
94	20241219	185100	459106326	1896	1896	1896	1896	0
95	20241219	185000	459106326	1896	1896	1896	1896	0
96	20241219	184900	459106326	1896	1896	1896	1896	0
97	20241219	184800	459106326	1896	1896	1896	1896	0
98	20241219	184700	459106326	1896	1896	1896	1896	0
99	20241219	184600	459106326	1896	1896	1896	1896	0
100	20241219	184500	459106326	1896	1896	1896	1896	0
101	20241219	184400	459106326	1896	1896	1896	1896	0
102	20241219	184300	459106326	1896	1896	1896	1896	0
103	20241219	184200	459106326	1896	1896	1896	1896	0
104	20241219	184100	459106326	1896	1896	1896	1896	0
105	20241219	184000	459106326	1896	1896	1896	1896	0
106	20241219	183900	459106326	1896	1896	1896	1896	0
107	20241219	183800	459106326	1896	1896	1896	1896	0
108	20241219	183700	459106326	1896	1896	1896	1896	0
109	20241219	183600	459106326	1896	1896	1896	1896	0
110	20241219	183500	459106326	1896	1896	1896	1896	0
111	20241219	183400	459106326	1896	1896	1896	1896	0
112	20241219	183300	459106326	1896	1896	1896	1896	0
113	20241219	183200	459106326	1896	1896	1896	1896	0
114	20241219	183100	459106326	1896	1896	1896	1896	0
115	20241219	183000	459106326	1896	1896	1896	1896	0
116	20241219	182900	459106326	1896	1896	1896	1896	0
117	20241219	182800	459106326	1896	1896	1896	1896	0
118	20241219	182700	459106326	1896	1896	1896	1896	0
119	20241219	182600	459106326	1896	1896	1896	1896	0
120	20241219	182500	459106326	1896	1896	1896	1896	0
121	20241219	182400	459106326	1896	1896	1896	1896	0
122	20241219	182300	459106326	1896	1896	1896	1896	12340
123	20241219	182200	459106326	1896	1896	1896	1896	0
124	20241219	182100	459106326	1896	1896	1896	1896	0
125	20241219	182000	459106326	1896	1896	1896	1896	0
126	20241219	181900	459106326	1896	1896	1896	1896	0
127	20241219	181800	459106326	1896	1896	1896	1896	0
128	20241219	181700	459106326	1896	1896	1896	1896	0
129	20241219	181600	459106326	1896	1896	1896	1896	0
130	20241219	181500	459106326	1896	1896	1896	1896	0
131	20241219	181400	459106326	1896	1896	1896	1896	0
132	20241219	181300	459106326	1896	1896	1896	1896	0
133	20241219	181200	459106326	1896	1896	1896	1896	0
134	20241219	181100	459106326	1896	1896	1896	1896	0
135	20241219	181000	459106326	1896	1896	1896	1896	0
136	20241219	180900	459106326	1896	1896	1896	1896	0
137	20241219	180800	459106326	1896	1896	1896	1896	0
138	20241219	180700	459106326	1896	1896	1896	1896	0
139	20241219	180600	459106326	1896	1896	1896	1896	0
140	20241219	180500	459106326	1896	1896	1896	1896	0
141	20241219	180400	459106326	1896	1896	1896	1896	0
142	20241219	180300	459106326	1896	1896	1896	1896	0
143	20241219	180200	459106326	1896	1896	1896	1896	0
144	20241219	180100	459106326	1896	1896	1896	1896	0
145	20241219	180000	459106326	1896	1896	1896	1896	0
146	20241219	175900	459106326	1896	1896	1896	1896	0
147	20241219	175800	459106326	1896	1896	1896	1896	0
148	20241219	175700	459106326	1896	1896	1896	1896	0
149	20241219	175600	459106326	1896	1896	1896	1896	0
150	20241219	175500	459106326	1896	1896	1896	1896	0
151	20241219	175400	459106326	1896	1896	1896	1896	0
152	20241219	175300	459106326	1896	1896	1896	1896	12340
153	20241219	175200	459106326	1896	1896	1896	1896	0
154	20241219	175100	459106326	1896	1896	1896	1896	0
155	20241219	175000	459106326	1896	1896	1896	1896	0
156	20241219	174900	459106326	1896	1896	1896	1896	0
157	20241219	174800	459106326	1896	1896	1896	1896	0
158	20241219	174700	459106326	1896	1896	1896	1896	0
159	20241219	174600	459106326	1896	1896	1896	1896	0
160	20241219	174500	459106326	1896	1896	1896	1896	0
161	20241219	174400	459106326	1896	1896	1896	1896	0
162	20241219	174300	459106326	1896	1896	1896	1896	0
163	20241219	174200	459106326	1896	1896	1896	1896	0
164	20241219	174100	459106326	1896	1896	1896	1896	0
165	20241219	174000	459106326	1896	1896	1896	1896	0
166	20241219	173900	459106326	1896	1896	1896	1896	0
167	20241219	173800	459106326	1896	1896	1896	1896	0
168	20241219	173700	459106326	1896	1896	1896	1896	0
169	20241219	173600	459106326	1896	1896	1896	1896	0
170	20241219	173500	459106326	1896	1896	1896	1896	0
171	20241219	173400	459106326	1896	1896	1896	1896	0
172	20241219	173300	459106326	1896	1896	1896	1896	0
173	20241219	173200	459106326	1896	1896	1896	1896	0
174	20241219	173100	459106326	1896	1896	1896	1896	0
175	20241219	173000	459106326	1896	1896	1896	1896	0
176	20241219	172900	459106326	1896	1896	1896	1896	0
177	20241219	172800	459106326	1896	1896	1896	1896	0
178	20241219	172700	459106326	1896	1896	1896	1896	0
179	20241219	172600	459106326	1896	1896	1896	1896	0
180	20241219	172500	459106326	1896	1896	1896	1896	0
181	20241219	172400	459106326	1896	1896	1896	1896	0
182	20241219	172300	459106326	1896	1896	1896	1896	12340
183	20241219	172200	459106326	1896	1896	1896	1896	0
184	20241219	172100	459106326	1896	1896	1896	1896	0
185	20241219	172000	459106326	1896	1896	1896	1896	0
186	20241219	171900	459106326	1896	1896	1896	1896	0
187	20241219	171800	459106326	1896	1896	1896	1896	0
188	20241219	171700	459106326	1896	1896	1896	1896	0
189	20241219	171600	459106326	1896	1896	1896	1896	0
190	20241219	171500	459106326	1896	1896	1896	1896	0
191	20241219	171400	459106326	1896	1896	1896	1896	0
192	20241219	171300	459106326	1896	1896	1896	1896	0
193	20241219	171200	459106326	1896	1896	1896	1896	0
194	20241219	171100	459106326	1896	1896	1896	1896	0
195	20241219	171000	459106326	1896	1896	1896	1896	0
196	20241219	170900	459106326	1896	1896	1896	1896	0
197	20241219	170800	459106326	1896	1896	1896	1896	0
198	20241219	170700	459106326	1896	1896	1896	1896	0
199	20241219	170600	459106326	1896	1896	1896	1896	0
200	20241219	170500	459106326	1896	1896	1896	1896	0
201	20241219	170400	459106326	1896	1896	1896	1896	0
202	20241219	170300	459106326	1896	1896	1896	1896	0
203	20241219	170200	459106326	1896	1896	1896	1896	0
204	20241219	170100	459106326	1896	1896	1896	1896	0
205	20241219	170000	459106326	1896	1896	1896	1896	0
206	20241219	165900	459106326	1896	1896	1896	1896	0
207	20241219	165800	459106326	1896	1896	1896	1896	0
208	20241219	165700	459106326	1896	1896	1896	1896	0
209	20241219	165600	459106326	1896	1896	1896	1896	0
210	20241219	165500	459106326	1896	1896	1896	1896	0
211	20241219	165400	459106326	1896	1896	1896	1896	0
212	20241219	165300	459106326	1896	1896	1896	1896	12340
213	20241219	165200	459106326	1896	1896	1896	1896	0
214	20241219	165100	459106326	1896	1896	1896	1896	0
215	20241219	165000	459106326	1896	1896	1896	1896	0
216	20241219	164900	459106326	1896	1896	1896	1896	0
217	20241219	164800	459106326	1896	1896	1896	1896	0
218	20241219	164700	459106326	1896	1896	1896	1896	0
219	20241219	164600	459106326	1896	1896	1896	1896	0
220	20241219	164500	459106326	1896	1896	1896	1896	0
221	20241219	164400	459106326	1896	1896	1896	1896	0
222	20241219	164300	459106326	1896	1896	1896	1896	0
223	20241219	164200	459106326	1896	1896	1896	1896	0
224	20241219	164100	459106326	1896	1896	1896	1896	0
225	20241219	164000	459106326	1896	1896	1896	1896	0
226	20241219	163900	459106326	1896	1896	1896	1896	0
227	20241219	163800	459106326	1896	1896	1896	1896	0
228	20241219	163700	459106326	1896	1896	1896	1896	0
229	20241219	163600	459106326	1896	1896	1896	1896	0
230	20241219	163500	459106326	1896	1896	1896	1896	0
231	20241219	163400	459106326	1896	1896	1896	1896	0
232	20241219	163300	459106326	1896	1896	1896	1896	0
233	20241219	163200	459106326	1896	1896	1896	1896	0
234	20241219	163100	459106326	1896	1896	1896	1896	0
235	20241219	163000	459106326	1896	1896	1896	1896	0
236	20241219	162900	459106326	1896	1896	1896	1896	0
237	20241219	162800	459106326	1896	1896	1896	1896	0
238	20241219	162700	459106326	1896	1896	1896	1896	0
239	20241219	162600	459106326	1896	1896	1896	1896	0
240	20241219	162500	459106326	1896	1896	1896	1896	0
241	20241219	162400	459106326	1896	1896	1896	1896	0
242	20241219	162300	459106326	1896	1896	1896	1896	12340
243	20241219	162200	459106326	1896	1896	1896	1896	0
244	20241219	162100	459106326	1896	1896	1896	1896	0
245	20241219	162000	459106326	1896	1896	1896	1896	0
246	20241219	161900	459106326	1896	1896	1896	1896	0
247	20241219	161800	459106326	1896	1896	1896	1896	0
248	20241219	161700	459106326	1896	1896	1896	1896	0
249	20241219	161600	459106326	1896	1896	1896	1896	0
250	20241219	161500	459106326	1896	1896	1896	1896	0
251	20241219	161400	459106326	1896	1896	1896	1896	0
252	20241219	161300	459106326	1896	1896	1896	1896	0
253	20241219	161200	459106326	1896	1896	1896	1896	0
254	20241219	161100	459106326	1896	1896	1896	1896	0
255	20241219	161000	459106326	1896	1896	1896	1896	0
256	20241219	160900	459106326	1896	1896	1896	1896	0
257	20241219	160800	459106326	1896	1896	1896	1896	0
258	20241219	160700	459106326	1896	1896	1896	1896	0
259	20241219	160600	459106326	1896	1896	1896	1896	0
260	20241219	160500	459106326	1896	1896	1896	1896	0
261	20241219	160400	459106326	1896	1896	1896	1896	0
262	20241219	160300	459106326	1896	1896	1896	1896	0
263	20241219	160200	459106326	1896	1896	1896	1896	0
264	20241219	160100	459106326	1896	1896	1896	1896	0
265	20241219	160000	459106326	1896	1896	1896	1896	0
266	20241219	155900	459106326	1896	1896	1896	1896	0
267	20241219	155800	459106326	1896	1896	1896	1896	0
268	20241219	155700	459106326	1896	1896	1896	1896	0
269	20241219	155600	459106326	1896	1896	1896	1896	0
270	20241219	155500	459106326	1896	1896	1896	1896	0
271	20241219	155400	459106326	1896	1896	1896	1896	0
272	20241219	155300	459106326	1896	1896	1896	1896	12340
273	20241219	155200	459106326	1896	1896	1896	1896	0
274	20241219	155100	459106326	1896	1896	1896	1896	0
275	20241219	155000	459106326	1896	1896	1896	1896	0
276	20241219	154900	459106326	1896	1896	1896	1896	0
277	20241219	154800	459106326	1896	1896	1896	1896	0
278	20241219	154700	459106326	1896	1896	1896	1896	0
279	20241219	154600	459106326	1896	1896	1896	1896	0
280	20241219	154500	459106326	1896	1896	1896	1896	0
281	20241219	154400	459106326	1896	1896	1896	1896	0
282	20241219	154300	459106326	1896	1896	1896	1896	0
283	20241219	154200	459106326	1896	1896	1896	1896	0
284	20241219	154100	459106326	1896	1896	1896	1896	0
285	20241219	154000	459106326	1896	1896	1896	1896	0
286	20241219	153900	459106326	1896	1896	1896	1896	0
287	20241219	153800	459106326	1896	1896	1896	1896	0
288	20241219	153700	459106326	1896	1896	1896	1896	0
289	20241219	153600	459106326	1896	1896	1896	1896	0
290	20241219	153500	459106326	1896	1896	1896	1896	0
291	20241219	153400	459106326	1896	1896	1896	1896	0
292	20241219	153300	459106326	1896	1896	1896	1896	0
293	20241219	153200	459106326	1896	1896	1896	1896	0
294	20241219	153100	459106326	1896	1896	1896	1896	0
295	20241219	153000	459106326	1896	1896	1896	1896	12340
296	20241219	152900	435709686	1896	1896	1896	1896	0
297	20241219	152800	435709686	1896	1896	1896	1896	0
298	20241219	152700	435709686	1896	1896	1896	1896	0
299	20241219	152600	435709686	1896	1896	1896	1896	0
300	20241219	152500	435709686	1896	1896	1896	1896	0
301	20241219	152400	435709686	1896	1896	1896	1896	0
302	20241219	152300	435709686	1896	1896	1896	1896	0
303	20241219	152200	435709686	1896	1896	1896	1896	0
304	20241219	152100	435709686	1896	1896	1896	1896	0
305	20241219	152000	435709686	1896	1896	1896	1896	0
306	20241219	151900	435709686	1896	1901	1901	1896	4275
307	20241219	151800	427597386	1903	1901	1903	1900	962
308	20241219	151700	425768481	1896	1896	1896	1896	201
309	20241219	151600	425387385	1896	1897	1897	1896	1406
310	20241219	151500	422721607	1897	1899	1899	1896	2036
311	20241219	151400	418860727	1898	1898	1898	1898	18
312	20241219	151300	418826563	1898	1898	1898	1898	1
313	20241219	151200	418824665	1897	1897	1897	1897	4
314	20241219	151100	418817077	1897	1897	1897	1897	0
315	20241219	151000	418817077	1897	1897	1897	1897	2
316	20241219	150900	418813283	1896	1897	1897	1896	1840
317	20241219	150800	415324272	1897	1899	1899	1897	1600
318	20241219	150700	412287752	1899	1899	1899	1899	54
319	20241219	150600	412185206	1899	1899	1899	1899	80
320	20241219	150500	412033286	1900	1900	1900	1900	150
321	20241219	150400	411748286	1900	1900	1900	1900	2
322	20241219	150300	411744486	1900	1900	1900	1900	5
323	20241219	150200	411734986	1900	1900	1900	1900	21
324	20241219	150100	411695086	1903	1901	1903	1900	272
325	20241219	150000	411177692	1901	1900	1901	1898	444
326	20241219	145900	410334936	1900	1900	1900	1899	1163
327	20241219	145800	408126356	1900	1900	1900	1900	511
328	20241219	145700	407155456	1900	1900	1900	1900	42
329	20241219	145600	407075656	1902	1902	1903	1902	113
330	20241219	145500	406860675	1903	1903	1903	1903	16
331	20241219	145400	406830227	1903	1903	1903	1903	0
332	20241219	145300	406830227	1903	1903	1903	1903	200
333	20241219	145200	406449627	1903	1903	1903	1903	102
334	20241219	145100	406255521	1903	1902	1903	1902	394
335	20241219	145000	405506114	1902	1901	1902	1901	1136
336	20241219	144900	403346455	1897	1897	1897	1897	0
337	20241219	144800	403346455	1897	1897	1897	1897	0
338	20241219	144700	403346455	1897	1897	1897	1897	0
339	20241219	144600	403346455	1897	1897	1897	1897	0
340	20241219	144500	403346455	1897	1898	1898	1897	6
341	20241219	144400	403335071	1901	1901	1901	1901	0
342	20241219	144300	403335071	1901	1898	1901	1898	752
343	20241219	144200	401907772	1898	1898	1898	1898	10
344	20241219	144100	401888792	1901	1899	1901	1899	69
345	20241219	144000	401757759	1900	1900	1900	1900	30
346	20241219	143900	401700759	1900	1900	1900	1900	60
347	20241219	143800	401586759	1900	1900	1900	1900	3
348	20241219	143700	401581059	1901	1900	1901	1900	101
349	20241219	143600	401389086	1900	1900	1900	1900	1
350	20241219	143500	401387186	1900	1897	1900	1896	909
351	20241219	143400	399663524	1896	1897	1897	1896	1003
352	20241219	143300	397761833	1897	1897	1901	1897	165
353	20241219	143200	397448824	1902	1902	1902	1902	0
354	20241219	143100	397448824	1902	1902	1902	1902	0
355	20241219	143000	397448824	1902	1897	1902	1896	5331
356	20241219	142900	387337391	1903	1903	1903	1903	0
357	20241219	142800	387337391	1903	1903	1903	1903	2
358	20241219	142700	387333585	1898	1903	1903	1898	834
359	20241219	142600	385750648	1898	1900	1900	1898	7434
360	20241219	142500	371635056	1900	1901	1901	1900	1115
361	20241219	142400	369516452	1900	1900	1900	1900	0
362	20241219	142300	369516452	1900	1901	1901	1900	10
363	20241219	142200	369497447	1900	1900	1900	1900	0
364	20241219	142100	369497447	1900	1900	1900	1900	860
365	20241219	142000	367863447	1900	1900	1900	1900	18
366	20241219	141900	367829247	1900	1900	1900	1900	1214
367	20241219	141800	365522647	1899	1900	1900	1899	190
368	20241219	141700	365161827	1900	1900	1900	1900	0
369	20241219	141600	365161827	1900	1902	1902	1900	1898
370	20241219	141500	361555344	1900	1900	1900	1900	0
371	20241219	141400	361555344	1900	1900	1900	1900	0
372	20241219	141300	361555344	1900	1900	1900	1900	0
373	20241219	141200	361555344	1900	1900	1900	1900	0
374	20241219	141100	361555344	1900	1900	1900	1900	0
375	20241219	141000	361555344	1900	1900	1900	1900	0
376	20241219	140900	361555344	1900	1902	1902	1900	72
377	20241219	140800	361418460	1904	1904	1904	1904	0
378	20241219	140700	361418460	1904	1903	1904	1903	3
379	20241219	140600	361412750	1902	1902	1902	1902	0
380	20241219	140500	361412750	1902	1902	1902	1902	40
381	20241219	140400	361336670	1902	1902	1902	1902	0
382	20241219	140300	361336670	1902	1902	1902	1902	1
383	20241219	140200	361334768	1904	1904	1904	1904	1
384	20241219	140100	361332864	1900	1900	1900	1900	0
385	20241219	140000	361332864	1900	1900	1900	1900	3
386	20241219	135900	361327164	1900	1900	1900	1900	0
387	20241219	135800	361327164	1900	1900	1900	1899	2632
388	20241219	135700	356328491	1900	1900	1900	1900	0
389	20241219	135600	356328491	1900	1900	1900	1900	0
390	20241219	135500	356328491	1900	1900	1900	1900	12
391	20241219	135400	356305691	1900	1900	1900	1900	0
392	20241219	135300	356305691	1900	1901	1901	1900	4
393	20241219	135200	356298090	1902	1902	1902	1902	1
394	20241219	135100	356296188	1902	1903	1903	1902	107
395	20241219	135000	356092669	1905	1900	1905	1900	1731
396	20241219	134900	352803764	1903	1903	1903	1903	0
397	20241219	134800	352803764	1903	1905	1905	1903	3
398	20241219	134700	352798053	1901	1901	1901	1901	279
399	20241219	134600	352267674	1902	1902	1902	1902	820
400	20241219	134500	350708034	1902	1902	1902	1902	206
401	20241219	134400	350316222	1905	1905	1905	1905	0
402	20241219	134300	350316222	1905	1905	1905	1905	0
403	20241219	134200	350316222	1905	1905	1905	1905	10
404	20241219	134100	350297172	1905	1905	1905	1905	0
405	20241219	134000	350297172	1905	1905	1905	1905	1
406	20241219	133900	350295267	1901	1901	1901	1901	0
407	20241219	133800	350295267	1901	1901	1901	1901	978
408	20241219	133700	348436089	1901	1901	1901	1901	0
409	20241219	133600	348436089	1901	1901	1901	1901	12
410	20241219	133500	348413277	1901	1901	1901	1901	872
411	20241219	133400	346755605	1903	1903	1903	1903	0
412	20241219	133300	346755605	1903	1903	1903	1903	290
413	20241219	133200	346203735	1904	1904	1904	1904	0
414	20241219	133100	346203735	1904	1904	1904	1904	10
415	20241219	133000	346184695	1905	1905	1905	1905	0
416	20241219	132900	346184695	1905	1905	1905	1905	1
417	20241219	132800	346182790	1905	1905	1905	1905	100
418	20241219	132700	345992290	1905	1905	1905	1905	0
419	20241219	132600	345992290	1905	1905	1905	1905	0
420	20241219	132500	345992290	1905	1905	1905	1905	200
421	20241219	132400	345611290	1905	1905	1905	1905	0
422	20241219	132300	345611290	1905	1905	1905	1905	409
423	20241219	132200	344832145	1905	1905	1905	1905	0
424	20241219	132100	344832145	1905	1905	1905	1905	5
425	20241219	132000	344822620	1905	1901	1905	1901	300
426	20241219	131900	344251920	1907	1907	1907	1907	0
427	20241219	131800	344251920	1907	1907	1907	1907	1
428	20241219	131700	344250013	1901	1901	1901	1901	0
429	20241219	131600	344250013	1901	1901	1901	1901	25
430	20241219	131500	344202488	1900	1900	1900	1900	0
431	20241219	131400	344202488	1900	1900	1900	1900	0
432	20241219	131300	344202488	1900	1900	1900	1900	0
433	20241219	131200	344202488	1900	1900	1900	1900	80
434	20241219	131100	344050488	1900	1900	1900	1900	0
435	20241219	131000	344050488	1900	1900	1900	1900	0
436	20241219	130900	344050488	1900	1900	1900	1900	966
437	20241219	130800	342215088	1900	1900	1900	1900	5
438	20241219	130700	342205588	1900	1900	1900	1900	5
439	20241219	130600	342196088	1900	1900	1900	1900	80
440	20241219	130500	342044088	1899	1899	1899	1899	0
441	20241219	130400	342044088	1899	1899	1899	1899	0
442	20241219	130300	342044088	1899	1899	1899	1899	139
443	20241219	130200	341780127	1899	1899	1899	1899	0
444	20241219	130100	341780127	1899	1899	1899	1899	1000
445	20241219	130000	339881127	1900	1899	1900	1899	250
446	20241219	125900	339406376	1899	1899	1899	1899	727
447	20241219	125800	338025803	1899	1899	1899	1899	14
448	20241219	125700	337999217	1899	1899	1899	1899	10
449	20241219	125600	337980227	1899	1899	1899	1899	654
450	20241219	125500	336738281	1900	1900	1900	1900	0
451	20241219	125400	336738281	1900	1900	1900	1900	840
452	20241219	125300	335142281	1907	1907	1907	1907	0
453	20241219	125200	335142281	1907	1907	1907	1907	0
454	20241219	125100	335142281	1907	1907	1907	1907	143
455	20241219	125000	334869580	1907	1907	1907	1907	0
456	20241219	124900	334869580	1907	1907	1907	1907	0
457	20241219	124800	334869580	1907	1907	1907	1907	0
458	20241219	124700	334869580	1907	1907	1907	1907	1
459	20241219	124600	334867673	1898	1898	1898	1898	4181
460	20241219	124500	326932135	1898	1898	1898	1898	196
461	20241219	124400	326560127	1898	1898	1900	1898	3265
462	20241219	124300	320362591	1899	1901	1901	1899	1930
463	20241219	124200	316696535	1903	1903	1903	1903	0
464	20241219	124100	316696535	1903	1907	1907	1903	3
465	20241219	124000	316690822	1903	1903	1903	1903	0
466	20241219	123900	316690822	1903	1903	1903	1903	49
467	20241219	123800	316597575	1903	1900	1903	1900	17
468	20241219	123700	316565242	1900	1899	1900	1899	109
469	20241219	123600	316358250	1899	1900	1900	1899	2081
470	20241219	123500	312404517	1903	1903	1903	1903	0
471	20241219	123400	312404517	1903	1903	1903	1903	0
472	20241219	123300	312404517	1903	1903	1903	1903	1
473	20241219	123200	312402614	1900	1900	1900	1900	759
474	20241219	123100	310960514	1903	1903	1903	1903	0
475	20241219	123000	310960514	1903	1903	1903	1903	0
476	20241219	122900	310960514	1903	1903	1903	1903	3
477	20241219	122800	310954805	1903	1900	1903	1900	426
478	20241219	122700	310145360	1900	1900	1900	1900	2533
479	20241219	122600	305332660	1900	1901	1901	1900	876
480	20241219	122500	303667586	1903	1903	1903	1903	21
481	20241219	122400	303627623	1903	1901	1903	1901	544
482	20241219	122300	302593459	1901	1901	1901	1901	1003
483	20241219	122200	300686756	1902	1903	1903	1902	24
484	20241219	122100	300641104	1900	1900	1900	1900	0
485	20241219	122000	300641104	1900	1901	1901	1900	4201
486	20241219	121900	292658004	1902	1902	1902	1902	0
487	20241219	121800	292658004	1902	1902	1903	1902	42
488	20241219	121700	292578105	1903	1903	1903	1903	989
489	20241219	121600	290696038	1903	1904	1904	1903	1145
490	20241219	121500	288517096	1905	1908	1908	1905	6
491	20241219	121400	288505657	1907	1906	1907	1906	4
492	20241219	121300	288498030	1904	1906	1906	1904	2056
493	20241219	121200	284581401	1906	1909	1910	1906	13
494	20241219	121100	284556585	1909	1909	1909	1905	13
495	20241219	121000	284531784	1909	1904	1909	1904	16
496	20241219	120900	284501314	1904	1906	1910	1904	960
497	20241219	120800	282672605	1905	1905	1905	1905	345
498	20241219	120700	282015380	1905	1910	1910	1905	48
499	20241219	120600	281923924	1910	1910	1910	1910	7
500	20241219	120500	281910554	1910	1907	1910	1907	1052
501	20241219	120400	279904387	1908	1910	1910	1908	3
502	20241219	120300	279898661	1907	1907	1907	1907	0
503	20241219	120200	279898661	1907	1907	1907	1907	44
504	20241219	120100	279814753	1910	1908	1910	1908	167
505	20241219	120000	279495789	1907	1907	1907	1907	0
506	20241219	115900	279495789	1907	1904	1907	1904	843
507	20241219	115800	277890276	1904	1904	1904	1904	36
508	20241219	115700	277821732	1903	1903	1903	1903	0
509	20241219	115600	277821732	1903	1903	1903	1903	0
510	20241219	115500	277821732	1903	1903	1903	1903	10
511	20241219	115400	277802702	1904	1904	1904	1904	0
512	20241219	115300	277802702	1904	1904	1904	1904	1
513	20241219	115200	277800798	1904	1904	1904	1904	2
514	20241219	115100	277796990	1904	1904	1904	1904	165
515	20241219	115000	277482830	1904	1904	1904	1904	14
516	20241219	114900	277456174	1904	1904	1904	1904	106
517	20241219	114800	277254350	1904	1904	1904	1902	43
518	20241219	114700	277172482	1904	1904	1904	1901	115
519	20241219	114600	276953831	1904	1904	1904	1904	0
520	20241219	114500	276953831	1904	1904	1904	1904	0
521	20241219	114400	276953831	1904	1904	1904	1904	2
522	20241219	114300	276950023	1904	1902	1904	1900	197
523	20241219	114200	276575135	1900	1900	1900	1900	10
524	20241219	114100	276556135	1902	1902	1902	1902	0
525	20241219	114000	276556135	1902	1902	1902	1902	1
526	20241219	113900	276554233	1899	1899	1899	1899	0
527	20241219	113800	276554233	1899	1899	1899	1899	85
528	20241219	113700	276392818	1899	1899	1899	1899	568
529	20241219	113600	275314186	1900	1900	1900	1900	0
530	20241219	113500	275314186	1900	1900	1900	1900	0
531	20241219	113400	275314186	1900	1900	1900	1900	0
532	20241219	113300	275314186	1900	1900	1900	1900	0
533	20241219	113200	275314186	1900	1900	1900	1900	12
534	20241219	113100	275291386	1902	1902	1902	1902	0
535	20241219	113000	275291386	1902	1902	1902	1902	0
536	20241219	112900	275291386	1902	1902	1902	1902	2
537	20241219	112800	275287582	1902	1904	1904	1902	9
538	20241219	112700	275270454	1904	1904	1904	1904	0
539	20241219	112600	275270454	1904	1904	1904	1904	1
540	20241219	112500	275268550	1899	1899	1899	1899	339
541	20241219	112400	274624789	1899	1899	1899	1899	0
542	20241219	112300	274624789	1899	1899	1899	1899	39
543	20241219	112200	274550728	1901	1901	1901	1901	2
544	20241219	112100	274546926	1901	1900	1901	1900	227
545	20241219	112000	274115510	1901	1901	1901	1901	137
546	20241219	111900	273855073	1904	1904	1904	1904	0
547	20241219	111800	273855073	1904	1904	1904	1904	0
548	20241219	111700	273855073	1904	1904	1904	1904	0
549	20241219	111600	273855073	1904	1904	1904	1904	0
550	20241219	111500	273855073	1904	1904	1904	1904	57
551	20241219	111400	273746545	1904	1904	1904	1904	101
552	20241219	111300	273554241	1904	1904	1904	1904	0
553	20241219	111200	273554241	1904	1904	1904	1904	1
554	20241219	111100	273552337	1897	1899	1899	1897	3820
555	20241219	111000	266302436	1899	1900	1900	1898	6588
556	20241219	110900	253796577	1903	1903	1903	1903	3
557	20241219	110800	253790868	1899	1899	1899	1899	60
558	20241219	110700	253676928	1899	1899	1899	1899	6
559	20241219	110600	253665534	1898	1898	1898	1898	0
560	20241219	110500	253665534	1898	1902	1902	1898	18031
561	20241219	110400	219406311	1902	1903	1903	1902	6762
562	20241219	110300	206538814	1904	1904	1904	1904	4
563	20241219	110200	206531198	1904	1904	1904	1904	211
564	20241219	110100	206129454	1904	1905	1905	1904	51
565	20241219	110000	206032300	1905	1905	1905	1905	0
566	20241219	105900	206032300	1905	1905	1905	1905	0
567	20241219	105800	206032300	1905	1905	1905	1905	1008
568	20241219	105700	204112060	1904	1904	1904	1904	1000
569	20241219	105600	202208060	1904	1904	1904	1904	14
570	20241219	105500	202181404	1903	1904	1904	1903	2026
571	20241219	105400	198324926	1904	1904	1904	1904	597
572	20241219	105300	197188238	1904	1904	1904	1904	0
573	20241219	105200	197188238	1904	1904	1904	1904	179
574	20241219	105100	196847422	1907	1907	1907	1907	36
575	20241219	105000	196778770	1907	1907	1907	1907	5
576	20241219	104900	196769235	1907	1906	1907	1906	126
577	20241219	104800	196529078	1906	1903	1906	1903	908
578	20241219	104700	194798622	1903	1903	1903	1903	17
579	20241219	104600	194766271	1903	1903	1903	1903	2157
580	20241219	104500	190661500	1903	1903	1903	1903	30
581	20241219	104400	190604410	1903	1903	1903	1902	896
582	20241219	104300	188900178	1902	1902	1902	1902	562
583	20241219	104200	187831254	1902	1902	1902	1902	8
584	20241219	104100	187816038	1902	1906	1906	1902	1580
585	20241219	104000	184810191	1906	1906	1906	1906	0
586	20241219	103900	184810191	1906	1903	1906	1903	3819
587	20241219	103800	177535013	1905	1905	1905	1905	1
588	20241219	103700	177533108	1906	1906	1906	1906	0
589	20241219	103600	177533108	1906	1906	1906	1906	1
590	20241219	103500	177531202	1902	1902	1902	1902	0
591	20241219	103400	177531202	1902	1906	1906	1902	399
592	20241219	103300	176772264	1906	1905	1906	1905	16
593	20241219	103200	176741783	1905	1907	1907	1905	6
594	20241219	103100	176730351	1902	1903	1903	1902	514
595	20241219	103000	175752722	1902	1903	1903	1901	7644
596	20241219	102900	161212657	1904	1908	1908	1904	491
597	20241219	102800	160277789	1908	1904	1908	1904	3
598	20241219	102700	160272069	1904	1904	1904	1904	337
599	20241219	102600	159630421	1904	1905	1905	1903	3657
600	20241219	102500	152667790	1905	1907	1908	1905	747
601	20241219	102400	151244740	1908	1908	1908	1908	205
602	20241219	102300	150853600	1908	1908	1908	1908	8
603	20241219	102200	150838336	1905	1905	1905	1905	0
604	20241219	102100	150838336	1905	1905	1905	1905	0
605	20241219	102000	150838336	1905	1908	1908	1905	1942
606	20241219	101900	147137326	1908	1908	1908	1908	0
607	20241219	101800	147137326	1908	1908	1908	1908	17
608	20241219	101700	147104890	1908	1908	1908	1906	103
609	20241219	101600	146908370	1905	1908	1908	1905	750
610	20241219	101500	145478973	1908	1908	1908	1908	50
611	20241219	101400	145383573	1908	1908	1908	1908	0
612	20241219	101300	145383573	1908	1912	1912	1908	286
613	20241219	101200	144837845	1912	1912	1912	1912	0
614	20241219	101100	144837845	1912	1912	1912	1912	51
615	20241219	101000	144740333	1908	1912	1912	1908	26
616	20241219	100900	144690673	1912	1910	1912	1910	51
617	20241219	100800	144593165	1912	1912	1912	1912	6
618	20241219	100700	144581693	1912	1910	1912	1909	4
619	20241219	100600	144574052	1910	1910	1910	1910	24
620	20241219	100500	144528212	1912	1912	1912	1912	123
621	20241219	100400	144293036	1912	1908	1912	1906	221
622	20241219	100300	143871561	1912	1910	1912	1909	16
623	20241219	100200	143840986	1910	1912	1912	1910	6
624	20241219	100100	143829524	1907	1907	1907	1907	12
625	20241219	100000	143806640	1906	1906	1906	1906	220
626	20241219	095900	143387320	1906	1906	1906	1906	160
627	20241219	095800	143082360	1906	1906	1906	1906	0
628	20241219	095700	143082360	1906	1906	1906	1906	0
629	20241219	095600	143082360	1906	1912	1912	1906	5
630	20241219	095500	143072818	1912	1912	1912	1912	3
631	20241219	095400	143067082	1912	1905	1912	1905	1353
632	20241219	095300	140489610	1905	1906	1906	1905	708
633	20241219	095200	139140820	1905	1910	1910	1905	355
634	20241219	095100	138464398	1910	1911	1911	1906	1615
635	20241219	095000	135381257	1910	1911	1911	1910	24
636	20241219	094900	135335397	1912	1912	1912	1912	0
637	20241219	094800	135335397	1912	1912	1912	1912	1
638	20241219	094700	135333485	1905	1907	1912	1905	643
639	20241219	094600	134108218	1908	1910	1910	1908	509
640	20241219	094500	133136692	1910	1916	1916	1910	11
641	20241219	094400	133115634	1916	1916	1916	1916	1
642	20241219	094300	133113718	1916	1916	1916	1916	19
643	20241219	094200	133077314	1915	1916	1916	1915	12
644	20241219	094100	133054324	1916	1909	1916	1906	772
645	20241219	094000	131581771	1907	1906	1907	1906	628
646	20241219	093900	130384280	1907	1907	1907	1907	52
647	20241219	093800	130285116	1909	1906	1909	1906	43
648	20241219	093700	130203128	1905	1906	1906	1905	1204
649	20241219	093600	127909304	1906	1908	1909	1906	1850
650	20241219	093500	124382556	1908	1909	1909	1907	131
651	20241219	093400	124132679	1916	1908	1916	1908	120
652	20241219	093300	123903559	1917	1917	1917	1916	13
653	20241219	093200	123878640	1906	1913	1913	1906	8539
654	20241219	093100	107562815	1913	1911	1913	1909	518
655	20241219	093000	106573411	1913	1917	1917	1912	542
656	20241219	092900	105536489	1917	1917	1917	1917	0
657	20241219	092800	105536489	1917	1915	1917	1915	1004
658	20241219	092700	103611849	1916	1915	1916	1915	551
659	20241219	092600	102556134	1912	1915	1915	1912	108
660	20241219	092500	102349626	1915	1915	1915	1915	50
661	20241219	092400	102253876	1915	1914	1915	1914	140
662	20241219	092300	101985816	1915	1915	1915	1915	1
663	20241219	092200	101983901	1905	1905	1905	1905	19
664	20241219	092100	101947706	1905	1906	1906	1905	50
665	20241219	092000	101852447	1905	1905	1905	1905	165
666	20241219	091900	101538122	1904	1905	1905	1904	90
667	20241219	091800	101366752	1904	1904	1904	1904	400
668	20241219	091700	100605152	1904	1908	1908	1904	4281
669	20241219	091600	92450048	1906	1906	1910	1906	2662
670	20241219	091500	87366052	1906	1915	1915	1906	2611
671	20241219	091400	82385028	1920	1927	1927	1911	245
672	20241219	091300	81912937	1920	1916	1928	1907	2064
673	20241219	091200	77955160	1920	1928	1928	1920	310
674	20241219	091100	77357700	1928	1918	1928	1918	1001
675	20241219	091000	75437772	1918	1915	1918	1906	98
676	20241219	090900	75250573	1918	1907	1918	1905	1560
677	20241219	090800	72275681	1918	1908	1918	1906	4221
678	20241219	090700	64228071	1931	1906	1931	1906	1000
679	20241219	090600	62319771	1905	1905	1910	1905	2800
680	20241219	090500	56984771	1905	1905	1913	1904	1138
681	20241219	090400	54816181	1905	1908	1908	1903	3044
682	20241219	090300	49018921	1908	1909	1909	1900	8699
683	20241219	090200	32457543	1900	1909	1909	1900	9087
684	20241219	090100	15119136	1909	1900	1910	1900	1258
685	20241219	090000	12727936	1900	1942	1942	1898	6623