KissMeData/205100/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	204100	671010689	1915	1915	1915	1915	4410
3	20241219	204000	671010689	1915	1915	1915	1915	0
4	20241219	203900	671010689	1915	1915	1915	1915	0
5	20241219	203800	671010689	1915	1915	1915	1915	0
6	20241219	203700	671010689	1915	1915	1915	1915	0
7	20241219	203600	671010689	1915	1915	1915	1915	0
8	20241219	203500	671010689	1915	1915	1915	1915	0
9	20241219	203400	671010689	1915	1915	1915	1915	0
10	20241219	203300	671010689	1915	1915	1915	1915	0
11	20241219	203200	671010689	1915	1915	1915	1915	0
12	20241219	203100	671010689	1915	1915	1915	1915	0
13	20241219	203000	671010689	1915	1915	1915	1915	0
14	20241219	202900	671010689	1915	1915	1915	1915	0
15	20241219	202800	671010689	1915	1915	1915	1915	0
16	20241219	202700	671010689	1915	1915	1915	1915	0
17	20241219	202600	671010689	1915	1915	1915	1915	0
18	20241219	202500	671010689	1915	1915	1915	1915	0
19	20241219	202400	671010689	1915	1915	1915	1915	0
20	20241219	202300	671010689	1915	1915	1915	1915	0
21	20241219	202200	671010689	1915	1915	1915	1915	0
22	20241219	202100	671010689	1915	1915	1915	1915	0
23	20241219	202000	671010689	1915	1915	1915	1915	0
24	20241219	201900	671010689	1915	1915	1915	1915	0
25	20241219	201800	671010689	1915	1915	1915	1915	0
26	20241219	201700	671010689	1915	1915	1915	1915	0
27	20241219	201600	671010689	1915	1915	1915	1915	0
28	20241219	201500	671010689	1915	1915	1915	1915	0
29	20241219	201400	671010689	1915	1915	1915	1915	0
30	20241219	201300	671010689	1915	1915	1915	1915	0
31	20241219	201200	671010689	1915	1915	1915	1915	0
32	20241219	201100	671010689	1915	1915	1915	1915	4410
33	20241219	201000	671010689	1915	1915	1915	1915	0
34	20241219	200900	671010689	1915	1915	1915	1915	0
35	20241219	200800	671010689	1915	1915	1915	1915	0
36	20241219	200700	671010689	1915	1915	1915	1915	0
37	20241219	200600	671010689	1915	1915	1915	1915	0
38	20241219	200500	671010689	1915	1915	1915	1915	0
39	20241219	200400	671010689	1915	1915	1915	1915	0
40	20241219	200300	671010689	1915	1915	1915	1915	0
41	20241219	200200	671010689	1915	1915	1915	1915	0
42	20241219	200100	671010689	1915	1915	1915	1915	0
43	20241219	200000	671010689	1915	1915	1915	1915	0
44	20241219	195900	671010689	1915	1915	1915	1915	0
45	20241219	195800	671010689	1915	1915	1915	1915	0
46	20241219	195700	671010689	1915	1915	1915	1915	0
47	20241219	195600	671010689	1915	1915	1915	1915	0
48	20241219	195500	671010689	1915	1915	1915	1915	0
49	20241219	195400	671010689	1915	1915	1915	1915	0
50	20241219	195300	671010689	1915	1915	1915	1915	0
51	20241219	195200	671010689	1915	1915	1915	1915	0
52	20241219	195100	671010689	1915	1915	1915	1915	0
53	20241219	195000	671010689	1915	1915	1915	1915	0
54	20241219	194900	671010689	1915	1915	1915	1915	0
55	20241219	194800	671010689	1915	1915	1915	1915	0
56	20241219	194700	671010689	1915	1915	1915	1915	0
57	20241219	194600	671010689	1915	1915	1915	1915	0
58	20241219	194500	671010689	1915	1915	1915	1915	0
59	20241219	194400	671010689	1915	1915	1915	1915	0
60	20241219	194300	671010689	1915	1915	1915	1915	0
61	20241219	194200	671010689	1915	1915	1915	1915	0
62	20241219	194100	671010689	1915	1915	1915	1915	4410
63	20241219	194000	671010689	1915	1915	1915	1915	0
64	20241219	193900	671010689	1915	1915	1915	1915	0
65	20241219	193800	671010689	1915	1915	1915	1915	0
66	20241219	193700	671010689	1915	1915	1915	1915	0
67	20241219	193600	671010689	1915	1915	1915	1915	0
68	20241219	193500	671010689	1915	1915	1915	1915	0
69	20241219	193400	671010689	1915	1915	1915	1915	0
70	20241219	193300	671010689	1915	1915	1915	1915	0
71	20241219	193200	671010689	1915	1915	1915	1915	0
72	20241219	193100	671010689	1915	1915	1915	1915	0
73	20241219	193000	671010689	1915	1915	1915	1915	0
74	20241219	192900	671010689	1915	1915	1915	1915	0
75	20241219	192800	671010689	1915	1915	1915	1915	0
76	20241219	192700	671010689	1915	1915	1915	1915	0
77	20241219	192600	671010689	1915	1915	1915	1915	0
78	20241219	192500	671010689	1915	1915	1915	1915	0
79	20241219	192400	671010689	1915	1915	1915	1915	0
80	20241219	192300	671010689	1915	1915	1915	1915	0
81	20241219	192200	671010689	1915	1915	1915	1915	0
82	20241219	192100	671010689	1915	1915	1915	1915	0
83	20241219	192000	671010689	1915	1915	1915	1915	0
84	20241219	191900	671010689	1915	1915	1915	1915	0
85	20241219	191800	671010689	1915	1915	1915	1915	0
86	20241219	191700	671010689	1915	1915	1915	1915	0
87	20241219	191600	671010689	1915	1915	1915	1915	0
88	20241219	191500	671010689	1915	1915	1915	1915	0
89	20241219	191400	671010689	1915	1915	1915	1915	0
90	20241219	191300	671010689	1915	1915	1915	1915	0
91	20241219	191200	671010689	1915	1915	1915	1915	0
92	20241219	191100	671010689	1915	1915	1915	1915	4410
93	20241219	191000	671010689	1915	1915	1915	1915	0
94	20241219	190900	671010689	1915	1915	1915	1915	0
95	20241219	190800	671010689	1915	1915	1915	1915	0
96	20241219	190700	671010689	1915	1915	1915	1915	0
97	20241219	190600	671010689	1915	1915	1915	1915	0
98	20241219	190500	671010689	1915	1915	1915	1915	0
99	20241219	190400	671010689	1915	1915	1915	1915	0
100	20241219	190300	671010689	1915	1915	1915	1915	0
101	20241219	190200	671010689	1915	1915	1915	1915	0
102	20241219	190100	671010689	1915	1915	1915	1915	0
103	20241219	190000	671010689	1915	1915	1915	1915	0
104	20241219	185900	671010689	1915	1915	1915	1915	0
105	20241219	185800	671010689	1915	1915	1915	1915	0
106	20241219	185700	671010689	1915	1915	1915	1915	0
107	20241219	185600	671010689	1915	1915	1915	1915	0
108	20241219	185500	671010689	1915	1915	1915	1915	0
109	20241219	185400	671010689	1915	1915	1915	1915	0
110	20241219	185300	671010689	1915	1915	1915	1915	0
111	20241219	185200	671010689	1915	1915	1915	1915	0
112	20241219	185100	671010689	1915	1915	1915	1915	0
113	20241219	185000	671010689	1915	1915	1915	1915	0
114	20241219	184900	671010689	1915	1915	1915	1915	0
115	20241219	184800	671010689	1915	1915	1915	1915	0
116	20241219	184700	671010689	1915	1915	1915	1915	0
117	20241219	184600	671010689	1915	1915	1915	1915	0
118	20241219	184500	671010689	1915	1915	1915	1915	0
119	20241219	184400	671010689	1915	1915	1915	1915	0
120	20241219	184300	671010689	1915	1915	1915	1915	0
121	20241219	184200	671010689	1915	1915	1915	1915	0
122	20241219	184100	671010689	1915	1915	1915	1915	4410
123	20241219	184000	671010689	1915	1915	1915	1915	0
124	20241219	183900	671010689	1915	1915	1915	1915	0
125	20241219	183800	671010689	1915	1915	1915	1915	0
126	20241219	183700	671010689	1915	1915	1915	1915	0
127	20241219	183600	671010689	1915	1915	1915	1915	0
128	20241219	183500	671010689	1915	1915	1915	1915	0
129	20241219	183400	671010689	1915	1915	1915	1915	0
130	20241219	183300	671010689	1915	1915	1915	1915	0
131	20241219	183200	671010689	1915	1915	1915	1915	0
132	20241219	183100	671010689	1915	1915	1915	1915	0
133	20241219	183000	671010689	1915	1915	1915	1915	0
134	20241219	182900	671010689	1915	1915	1915	1915	0
135	20241219	182800	671010689	1915	1915	1915	1915	0
136	20241219	182700	671010689	1915	1915	1915	1915	0
137	20241219	182600	671010689	1915	1915	1915	1915	0
138	20241219	182500	671010689	1915	1915	1915	1915	0
139	20241219	182400	671010689	1915	1915	1915	1915	0
140	20241219	182300	671010689	1915	1915	1915	1915	0
141	20241219	182200	671010689	1915	1915	1915	1915	0
142	20241219	182100	671010689	1915	1915	1915	1915	0
143	20241219	182000	671010689	1915	1915	1915	1915	0
144	20241219	181900	671010689	1915	1915	1915	1915	0
145	20241219	181800	671010689	1915	1915	1915	1915	0
146	20241219	181700	671010689	1915	1915	1915	1915	0
147	20241219	181600	671010689	1915	1915	1915	1915	0
148	20241219	181500	671010689	1915	1915	1915	1915	0
149	20241219	181400	671010689	1915	1915	1915	1915	0
150	20241219	181300	671010689	1915	1915	1915	1915	0
151	20241219	181200	671010689	1915	1915	1915	1915	0
152	20241219	181100	671010689	1915	1915	1915	1915	4410
153	20241219	181000	671010689	1915	1915	1915	1915	0
154	20241219	180900	671010689	1915	1915	1915	1915	0
155	20241219	180800	671010689	1915	1915	1915	1915	0
156	20241219	180700	671010689	1915	1915	1915	1915	0
157	20241219	180600	671010689	1915	1915	1915	1915	0
158	20241219	180500	671010689	1915	1915	1915	1915	0
159	20241219	180400	671010689	1915	1915	1915	1915	0
160	20241219	180300	671010689	1915	1915	1915	1915	0
161	20241219	180200	671010689	1915	1915	1915	1915	0
162	20241219	180100	671010689	1915	1915	1915	1915	0
163	20241219	180000	671010689	1915	1915	1915	1915	0
164	20241219	175900	671010689	1915	1915	1915	1915	0
165	20241219	175800	671010689	1915	1915	1915	1915	0
166	20241219	175700	671010689	1915	1915	1915	1915	0
167	20241219	175600	671010689	1915	1915	1915	1915	0
168	20241219	175500	671010689	1915	1915	1915	1915	0
169	20241219	175400	671010689	1915	1915	1915	1915	0
170	20241219	175300	671010689	1915	1915	1915	1915	0
171	20241219	175200	671010689	1915	1915	1915	1915	0
172	20241219	175100	671010689	1915	1915	1915	1915	0
173	20241219	175000	671010689	1915	1915	1915	1915	0
174	20241219	174900	671010689	1915	1915	1915	1915	0
175	20241219	174800	671010689	1915	1915	1915	1915	0
176	20241219	174700	671010689	1915	1915	1915	1915	0
177	20241219	174600	671010689	1915	1915	1915	1915	0
178	20241219	174500	671010689	1915	1915	1915	1915	0
179	20241219	174400	671010689	1915	1915	1915	1915	0
180	20241219	174300	671010689	1915	1915	1915	1915	0
181	20241219	174200	671010689	1915	1915	1915	1915	0
182	20241219	174100	671010689	1915	1915	1915	1915	4410
183	20241219	174000	671010689	1915	1915	1915	1915	0
184	20241219	173900	671010689	1915	1915	1915	1915	0
185	20241219	173800	671010689	1915	1915	1915	1915	0
186	20241219	173700	671010689	1915	1915	1915	1915	0
187	20241219	173600	671010689	1915	1915	1915	1915	0
188	20241219	173500	671010689	1915	1915	1915	1915	0
189	20241219	173400	671010689	1915	1915	1915	1915	0
190	20241219	173300	671010689	1915	1915	1915	1915	0
191	20241219	173200	671010689	1915	1915	1915	1915	0
192	20241219	173100	671010689	1915	1915	1915	1915	0
193	20241219	173000	671010689	1915	1915	1915	1915	0
194	20241219	172900	671010689	1915	1915	1915	1915	0
195	20241219	172800	671010689	1915	1915	1915	1915	0
196	20241219	172700	671010689	1915	1915	1915	1915	0
197	20241219	172600	671010689	1915	1915	1915	1915	0
198	20241219	172500	671010689	1915	1915	1915	1915	0
199	20241219	172400	671010689	1915	1915	1915	1915	0
200	20241219	172300	671010689	1915	1915	1915	1915	0
201	20241219	172200	671010689	1915	1915	1915	1915	0
202	20241219	172100	671010689	1915	1915	1915	1915	0
203	20241219	172000	671010689	1915	1915	1915	1915	0
204	20241219	171900	671010689	1915	1915	1915	1915	0
205	20241219	171800	671010689	1915	1915	1915	1915	0
206	20241219	171700	671010689	1915	1915	1915	1915	0
207	20241219	171600	671010689	1915	1915	1915	1915	0
208	20241219	171500	671010689	1915	1915	1915	1915	0
209	20241219	171400	671010689	1915	1915	1915	1915	0
210	20241219	171300	671010689	1915	1915	1915	1915	0
211	20241219	171200	671010689	1915	1915	1915	1915	0
212	20241219	171100	671010689	1915	1915	1915	1915	4410
213	20241219	171000	671010689	1915	1915	1915	1915	0
214	20241219	170900	671010689	1915	1915	1915	1915	0
215	20241219	170800	671010689	1915	1915	1915	1915	0
216	20241219	170700	671010689	1915	1915	1915	1915	0
217	20241219	170600	671010689	1915	1915	1915	1915	0
218	20241219	170500	671010689	1915	1915	1915	1915	0
219	20241219	170400	671010689	1915	1915	1915	1915	0
220	20241219	170300	671010689	1915	1915	1915	1915	0
221	20241219	170200	671010689	1915	1915	1915	1915	0
222	20241219	170100	671010689	1915	1915	1915	1915	0
223	20241219	170000	671010689	1915	1915	1915	1915	0
224	20241219	165900	671010689	1915	1915	1915	1915	0
225	20241219	165800	671010689	1915	1915	1915	1915	0
226	20241219	165700	671010689	1915	1915	1915	1915	0
227	20241219	165600	671010689	1915	1915	1915	1915	0
228	20241219	165500	671010689	1915	1915	1915	1915	0
229	20241219	165400	671010689	1915	1915	1915	1915	0
230	20241219	165300	671010689	1915	1915	1915	1915	0
231	20241219	165200	671010689	1915	1915	1915	1915	0
232	20241219	165100	671010689	1915	1915	1915	1915	0
233	20241219	165000	671010689	1915	1915	1915	1915	0
234	20241219	164900	671010689	1915	1915	1915	1915	0
235	20241219	164800	671010689	1915	1915	1915	1915	0
236	20241219	164700	671010689	1915	1915	1915	1915	0
237	20241219	164600	671010689	1915	1915	1915	1915	0
238	20241219	164500	671010689	1915	1915	1915	1915	0
239	20241219	164400	671010689	1915	1915	1915	1915	0
240	20241219	164300	671010689	1915	1915	1915	1915	0
241	20241219	164200	671010689	1915	1915	1915	1915	0
242	20241219	164100	671010689	1915	1915	1915	1915	4410
243	20241219	164000	671010689	1915	1915	1915	1915	0
244	20241219	163900	671010689	1915	1915	1915	1915	0
245	20241219	163800	671010689	1915	1915	1915	1915	0
246	20241219	163700	671010689	1915	1915	1915	1915	0
247	20241219	163600	671010689	1915	1915	1915	1915	0
248	20241219	163500	671010689	1915	1915	1915	1915	0
249	20241219	163400	671010689	1915	1915	1915	1915	0
250	20241219	163300	671010689	1915	1915	1915	1915	0
251	20241219	163200	671010689	1915	1915	1915	1915	0
252	20241219	163100	671010689	1915	1915	1915	1915	0
253	20241219	163000	671010689	1915	1915	1915	1915	0
254	20241219	162900	671010689	1915	1915	1915	1915	0
255	20241219	162800	671010689	1915	1915	1915	1915	0
256	20241219	162700	671010689	1915	1915	1915	1915	0
257	20241219	162600	671010689	1915	1915	1915	1915	0
258	20241219	162500	671010689	1915	1915	1915	1915	0
259	20241219	162400	671010689	1915	1915	1915	1915	0
260	20241219	162300	671010689	1915	1915	1915	1915	0
261	20241219	162200	671010689	1915	1915	1915	1915	0
262	20241219	162100	671010689	1915	1915	1915	1915	0
263	20241219	162000	671010689	1915	1915	1915	1915	0
264	20241219	161900	671010689	1915	1915	1915	1915	0
265	20241219	161800	671010689	1915	1915	1915	1915	0
266	20241219	161700	671010689	1915	1915	1915	1915	0
267	20241219	161600	671010689	1915	1915	1915	1915	0
268	20241219	161500	671010689	1915	1915	1915	1915	0
269	20241219	161400	671010689	1915	1915	1915	1915	0
270	20241219	161300	671010689	1915	1915	1915	1915	0
271	20241219	161200	671010689	1915	1915	1915	1915	0
272	20241219	161100	671010689	1915	1915	1915	1915	4410
273	20241219	161000	671010689	1915	1915	1915	1915	0
274	20241219	160900	671010689	1915	1915	1915	1915	0
275	20241219	160800	671010689	1915	1915	1915	1915	0
276	20241219	160700	671010689	1915	1915	1915	1915	0
277	20241219	160600	671010689	1915	1915	1915	1915	0
278	20241219	160500	671010689	1915	1915	1915	1915	0
279	20241219	160400	671010689	1915	1915	1915	1915	0
280	20241219	160300	671010689	1915	1915	1915	1915	0
281	20241219	160200	671010689	1915	1915	1915	1915	0
282	20241219	160100	671010689	1915	1915	1915	1915	0
283	20241219	160000	671010689	1915	1915	1915	1915	0
284	20241219	155900	671010689	1915	1915	1915	1915	0
285	20241219	155800	671010689	1915	1915	1915	1915	0
286	20241219	155700	671010689	1915	1915	1915	1915	0
287	20241219	155600	671010689	1915	1915	1915	1915	0
288	20241219	155500	671010689	1915	1915	1915	1915	0
289	20241219	155400	671010689	1915	1915	1915	1915	0
290	20241219	155300	671010689	1915	1915	1915	1915	0
291	20241219	155200	671010689	1915	1915	1915	1915	0
292	20241219	155100	671010689	1915	1915	1915	1915	0
293	20241219	155000	671010689	1915	1915	1915	1915	0
294	20241219	154900	671010689	1915	1915	1915	1915	0
295	20241219	154800	671010689	1915	1915	1915	1915	0
296	20241219	154700	671010689	1915	1915	1915	1915	0
297	20241219	154600	671010689	1915	1915	1915	1915	0
298	20241219	154500	671010689	1915	1915	1915	1915	0
299	20241219	154400	671010689	1915	1915	1915	1915	0
300	20241219	154300	671010689	1915	1915	1915	1915	0
301	20241219	154200	671010689	1915	1915	1915	1915	0
302	20241219	154100	671010689	1915	1915	1915	1915	4410
303	20241219	154000	671010689	1915	1915	1915	1915	0
304	20241219	153900	671010689	1915	1915	1915	1915	0
305	20241219	153800	671010689	1915	1915	1915	1915	0
306	20241219	153700	671010689	1915	1915	1915	1915	0
307	20241219	153600	671010689	1915	1915	1915	1915	0
308	20241219	153500	671010689	1915	1915	1915	1915	0
309	20241219	153400	671010689	1915	1915	1915	1915	0
310	20241219	153300	671010689	1915	1915	1915	1915	0
311	20241219	153200	671010689	1915	1915	1915	1915	0
312	20241219	153100	671010689	1915	1915	1915	1915	0
313	20241219	153000	671010689	1915	1915	1915	1915	4410
314	20241219	152900	662565539	1912	1912	1912	1912	0
315	20241219	152800	662565539	1912	1912	1912	1912	0
316	20241219	152700	662565539	1912	1912	1912	1912	0
317	20241219	152600	662565539	1912	1912	1912	1912	0
318	20241219	152500	662565539	1912	1912	1912	1912	0
319	20241219	152400	662565539	1912	1912	1912	1912	0
320	20241219	152300	662565539	1912	1912	1912	1912	0
321	20241219	152200	662565539	1912	1912	1912	1912	0
322	20241219	152100	662565539	1912	1912	1912	1912	0
323	20241219	152000	662565539	1912	1912	1912	1912	0
324	20241219	151900	662565539	1912	1915	1915	1911	227
325	20241219	151800	662130895	1915	1911	1917	1911	12153
326	20241219	151700	638860381	1911	1910	1911	1910	1245
327	20241219	151600	636481430	1911	1913	1913	1910	6490
328	20241219	151500	624083335	1913	1912	1913	1912	2131
329	20241219	151400	620008850	1913	1913	1913	1912	79
330	20241219	151300	619857773	1913	1912	1913	1912	269
331	20241219	151200	619343430	1910	1912	1913	1910	1542
332	20241219	151100	616395422	1912	1912	1913	1910	2652
333	20241219	151000	611326546	1912	1911	1912	1910	1204
334	20241219	150900	609025898	1903	1907	1907	1903	250
335	20241219	150800	608550134	1908	1906	1913	1903	87
336	20241219	150700	608384551	1907	1911	1912	1907	6
337	20241219	150600	608373094	1902	1904	1904	1902	3217
338	20241219	150500	602250072	1905	1905	1905	1905	0
339	20241219	150400	602250072	1905	1906	1906	1905	5805
340	20241219	150300	591188947	1906	1906	1906	1906	220
341	20241219	150200	590769627	1906	1906	1906	1906	0
342	20241219	150100	590769627	1906	1906	1906	1906	0
343	20241219	150000	590769627	1906	1910	1910	1906	2185
344	20241219	145900	586602942	1911	1911	1911	1911	1
345	20241219	145800	586601031	1909	1909	1909	1909	0
346	20241219	145700	586601031	1909	1909	1909	1909	53
347	20241219	145600	586499854	1908	1908	1908	1908	74
348	20241219	145500	586358662	1915	1915	1915	1915	0
349	20241219	145400	586358662	1915	1915	1915	1915	0
350	20241219	145300	586358662	1915	1915	1915	1915	0
351	20241219	145200	586358662	1915	1915	1915	1915	0
352	20241219	145100	586358662	1915	1907	1915	1907	1067
353	20241219	145000	584318429	1907	1907	1907	1907	70
354	20241219	144900	584184939	1907	1911	1911	1907	1984
355	20241219	144800	580401447	1907	1907	1907	1907	0
356	20241219	144700	580401447	1907	1908	1908	1907	100
357	20241219	144600	580210719	1907	1909	1909	1907	6116
358	20241219	144500	568541573	1911	1908	1911	1908	148
359	20241219	144400	568258965	1908	1908	1908	1908	0
360	20241219	144300	568258965	1908	1908	1908	1908	0
361	20241219	144200	568258965	1908	1908	1908	1908	0
362	20241219	144100	568258965	1908	1908	1908	1908	0
363	20241219	144000	568258965	1908	1908	1908	1908	1
364	20241219	143900	568257057	1908	1908	1908	1908	0
365	20241219	143800	568257057	1908	1908	1908	1908	113
366	20241219	143700	568041453	1908	1908	1908	1908	0
367	20241219	143600	568041453	1908	1908	1908	1908	308
368	20241219	143500	567453789	1912	1912	1912	1912	4
369	20241219	143400	567446141	1912	1912	1912	1912	10
370	20241219	143300	567427021	1913	1913	1913	1913	0
371	20241219	143200	567427021	1913	1913	1913	1913	0
372	20241219	143100	567427021	1913	1913	1913	1913	0
373	20241219	143000	567427021	1913	1913	1913	1913	0
374	20241219	142900	567427021	1913	1909	1913	1908	612
375	20241219	142800	566259186	1909	1912	1912	1909	1641
376	20241219	142700	563122818	1909	1910	1910	1909	6311
377	20241219	142600	551068980	1912	1910	1912	1910	85
378	20241219	142500	550906550	1911	1910	1911	1910	296
379	20241219	142400	550341049	1909	1909	1909	1909	55
380	20241219	142300	550236054	1910	1910	1910	1910	11
381	20241219	142200	550215044	1910	1910	1910	1910	496
382	20241219	142100	549267684	1911	1911	1911	1911	17
383	20241219	142000	549235197	1911	1912	1912	1911	102
384	20241219	141900	549040260	1912	1912	1912	1912	0
385	20241219	141800	549040260	1912	1912	1912	1912	9
386	20241219	141700	549023052	1912	1912	1912	1912	74
387	20241219	141600	548881564	1915	1915	1915	1915	10
388	20241219	141500	548862414	1911	1911	1911	1911	2250
389	20241219	141400	544562664	1915	1915	1915	1915	0
390	20241219	141300	544562664	1915	1915	1915	1915	12
391	20241219	141200	544539684	1915	1915	1915	1915	119
392	20241219	141100	544311799	1911	1911	1911	1911	1
393	20241219	141000	544309888	1911	1911	1911	1911	344
394	20241219	140900	543652504	1911	1911	1911	1911	0
395	20241219	140800	543652504	1911	1911	1911	1911	20
396	20241219	140700	543614284	1912	1911	1912	1911	1189
397	20241219	140600	541341598	1911	1911	1911	1911	0
398	20241219	140500	541341598	1911	1911	1911	1911	87
399	20241219	140400	541175341	1916	1916	1916	1916	1
400	20241219	140300	541173425	1910	1910	1910	1910	0
401	20241219	140200	541173425	1910	1910	1910	1910	1
402	20241219	140100	541171515	1917	1908	1917	1908	8
403	20241219	140000	541156231	1906	1906	1906	1906	0
404	20241219	135900	541156231	1906	1912	1912	1906	3700
405	20241219	135800	534098490	1911	1911	1911	1911	0
406	20241219	135700	534098490	1911	1911	1911	1911	0
407	20241219	135600	534098490	1911	1910	1911	1910	214
408	20241219	135500	533689736	1911	1911	1911	1911	2903
409	20241219	135400	528142103	1911	1911	1911	1911	75
410	20241219	135300	527998778	1910	1910	1910	1910	0
411	20241219	135200	527998778	1910	1912	1912	1910	847
412	20241219	135100	526379979	1913	1913	1913	1913	10
413	20241219	135000	526360849	1913	1915	1915	1913	900
414	20241219	134900	524638603	1915	1915	1915	1915	1
415	20241219	134800	524636688	1916	1916	1916	1916	2
416	20241219	134700	524632856	1917	1917	1917	1917	0
417	20241219	134600	524632856	1917	1917	1917	1917	450
418	20241219	134500	523770206	1916	1916	1916	1916	10
419	20241219	134400	523751046	1917	1917	1917	1917	0
420	20241219	134300	523751046	1917	1917	1917	1917	0
421	20241219	134200	523751046	1917	1917	1917	1917	36
422	20241219	134100	523682034	1917	1917	1917	1917	0
423	20241219	134000	523682034	1917	1918	1918	1917	550
424	20241219	133900	522627502	1920	1920	1920	1920	25
425	20241219	133800	522579502	1920	1920	1920	1920	0
426	20241219	133700	522579502	1920	1920	1920	1920	14
427	20241219	133600	522552622	1920	1920	1920	1920	14
428	20241219	133500	522525742	1921	1921	1921	1921	661
429	20241219	133400	521255961	1921	1921	1921	1921	11
430	20241219	133300	521234830	1921	1921	1921	1921	0
431	20241219	133200	521234830	1921	1921	1921	1921	0
432	20241219	133100	521234830	1921	1921	1921	1921	0
433	20241219	133000	521234830	1921	1917	1921	1917	53
434	20241219	132900	521133025	1921	1921	1921	1921	0
435	20241219	132800	521133025	1921	1921	1921	1921	100
436	20241219	132700	520940925	1921	1914	1921	1914	20
437	20241219	132600	520902638	1921	1914	1921	1914	3
438	20241219	132500	520896889	1921	1921	1921	1921	0
439	20241219	132400	520896889	1921	1921	1921	1921	0
440	20241219	132300	520896889	1921	1920	1921	1920	667
441	20241219	132200	519616247	1920	1920	1921	1920	1570
442	20241219	132100	516601846	1921	1920	1921	1920	7792
443	20241219	132000	501641202	1920	1920	1920	1920	110
444	20241219	131900	501430002	1920	1920	1920	1920	0
445	20241219	131800	501430002	1920	1920	1920	1920	20
446	20241219	131700	501391602	1920	1920	1920	1920	0
447	20241219	131600	501391602	1920	1920	1920	1920	5
448	20241219	131500	501382002	1920	1914	1920	1914	1993
449	20241219	131400	497558267	1918	1918	1918	1918	0
450	20241219	131300	497558267	1918	1918	1918	1918	0
451	20241219	131200	497558267	1918	1918	1918	1918	0
452	20241219	131100	497558267	1918	1918	1918	1918	0
453	20241219	131000	497558267	1918	1918	1918	1918	816
454	20241219	130900	495993179	1918	1918	1918	1918	1169
455	20241219	130800	493751037	1918	1918	1918	1918	975
456	20241219	130700	491880987	1918	1912	1918	1912	510
457	20241219	130600	490905329	1912	1912	1912	1912	1
458	20241219	130500	490903417	1918	1918	1918	1918	0
459	20241219	130400	490903417	1918	1918	1918	1918	0
460	20241219	130300	490903417	1918	1918	1918	1918	0
461	20241219	130200	490903417	1918	1918	1918	1918	0
462	20241219	130100	490903417	1918	1918	1918	1918	1
463	20241219	130000	490901499	1912	1912	1918	1912	5
464	20241219	125900	490891933	1918	1918	1918	1918	0
465	20241219	125800	490891933	1918	1918	1918	1918	0
466	20241219	125700	490891933	1918	1918	1918	1918	0
467	20241219	125600	490891933	1918	1911	1918	1911	7
468	20241219	125500	490878543	1913	1912	1913	1912	9
469	20241219	125400	490861332	1913	1913	1913	1913	0
470	20241219	125300	490861332	1913	1911	1913	1911	287
471	20241219	125200	490312839	1913	1910	1913	1910	2
472	20241219	125100	490309016	1913	1913	1913	1913	233
473	20241219	125000	489863287	1909	1909	1913	1909	3
474	20241219	124900	489857556	1913	1913	1913	1913	0
475	20241219	124800	489857556	1913	1913	1913	1913	251
476	20241219	124700	489377393	1913	1913	1913	1913	0
477	20241219	124600	489377393	1913	1913	1913	1913	1
478	20241219	124500	489375480	1910	1910	1910	1910	0
479	20241219	124400	489375480	1910	1910	1910	1910	5
480	20241219	124300	489365930	1910	1910	1910	1910	37
481	20241219	124200	489295260	1910	1908	1910	1908	30
482	20241219	124100	489237962	1908	1910	1910	1908	1285
483	20241219	124000	486783614	1910	1912	1912	1910	1033
484	20241219	123900	484808520	1910	1910	1910	1910	90
485	20241219	123800	484636620	1910	1910	1910	1910	0
486	20241219	123700	484636620	1910	1910	1910	1910	1
487	20241219	123600	484634710	1909	1910	1910	1909	447
488	20241219	123500	483781330	1912	1910	1912	1910	3
489	20241219	123400	483775598	1911	1911	1911	1911	39
490	20241219	123300	483701069	1913	1913	1913	1913	1
491	20241219	123200	483699156	1911	1911	1911	1911	2
492	20241219	123100	483695334	1911	1911	1911	1911	1
493	20241219	123000	483693423	1911	1913	1913	1911	131
494	20241219	122900	483442822	1913	1913	1913	1913	213
495	20241219	122800	483035353	1910	1912	1912	1909	9101
496	20241219	122700	465651054	1912	1914	1914	1912	314
497	20241219	122600	465050436	1913	1913	1913	1913	13
498	20241219	122500	465025567	1914	1914	1914	1914	4
499	20241219	122400	465017911	1915	1915	1915	1915	0
500	20241219	122300	465017911	1915	1915	1915	1915	0
501	20241219	122200	465017911	1915	1913	1915	1913	11
502	20241219	122100	464996848	1913	1913	1913	1913	2
503	20241219	122000	464993022	1912	1912	1912	1912	2
504	20241219	121900	464989198	1912	1912	1912	1912	24
505	20241219	121800	464943310	1919	1913	1919	1913	1319
506	20241219	121700	462415223	1913	1913	1913	1913	134
507	20241219	121600	462158881	1914	1914	1914	1914	0
508	20241219	121500	462158881	1914	1914	1914	1914	4
509	20241219	121400	462151225	1914	1914	1914	1914	1
510	20241219	121300	462149311	1914	1914	1914	1914	0
511	20241219	121200	462149311	1914	1914	1914	1914	93
512	20241219	121100	461971309	1914	1914	1914	1914	0
513	20241219	121000	461971309	1914	1920	1920	1914	3
514	20241219	120900	461965561	1920	1914	1920	1914	975
515	20241219	120800	460094209	1918	1919	1920	1918	2054
516	20241219	120700	456150943	1919	1918	1919	1918	815
517	20241219	120600	454587172	1910	1915	1917	1910	181
518	20241219	120500	454241150	1915	1913	1915	1913	30
519	20241219	120400	454183706	1914	1911	1914	1911	3586
520	20241219	120300	447327472	1906	1906	1906	1906	0
521	20241219	120200	447327472	1906	1906	1906	1906	1
522	20241219	120100	447325566	1906	1906	1906	1906	1
523	20241219	120000	447323660	1905	1910	1911	1905	1196
524	20241219	115900	445039238	1910	1910	1910	1910	1400
525	20241219	115800	442365238	1910	1909	1910	1909	30
526	20241219	115700	442307939	1902	1906	1906	1902	13
527	20241219	115600	442283201	1906	1906	1906	1906	0
528	20241219	115500	442283201	1906	1905	1906	1905	311
529	20241219	115400	441690436	1905	1905	1905	1905	3
530	20241219	115300	441684721	1906	1906	1906	1906	0
531	20241219	115200	441684721	1906	1901	1906	1901	314
532	20241219	115100	441086850	1901	1901	1901	1901	0
533	20241219	115000	441086850	1901	1901	1901	1901	2
534	20241219	114900	441083048	1902	1902	1902	1902	0
535	20241219	114800	441083048	1902	1902	1902	1902	2200
536	20241219	114700	436898648	1902	1902	1902	1902	617
537	20241219	114600	435725114	1903	1903	1903	1903	2
538	20241219	114500	435721308	1903	1903	1903	1903	1
539	20241219	114400	435719405	1903	1903	1903	1903	1
540	20241219	114300	435717502	1902	1902	1902	1902	0
541	20241219	114200	435717502	1902	1902	1902	1902	2
542	20241219	114100	435713698	1902	1902	1902	1902	1001
543	20241219	114000	433809796	1902	1902	1902	1902	2
544	20241219	113900	433805992	1902	1902	1902	1902	0
545	20241219	113800	433805992	1902	1902	1902	1902	0
546	20241219	113700	433805992	1902	1902	1902	1902	0
547	20241219	113600	433805992	1902	1903	1903	1902	3015
548	20241219	113500	428070875	1902	1902	1902	1902	0
549	20241219	113400	428070875	1902	1902	1902	1902	0
550	20241219	113300	428070875	1902	1902	1902	1902	62
551	20241219	113200	427952951	1901	1901	1901	1901	1
552	20241219	113100	427951050	1906	1901	1906	1901	2
553	20241219	113000	427947243	1901	1902	1902	1901	440
554	20241219	112900	427110429	1903	1903	1903	1903	12
555	20241219	112800	427087593	1903	1903	1903	1903	0
556	20241219	112700	427087593	1903	1903	1903	1903	0
557	20241219	112600	427087593	1903	1903	1903	1903	283
558	20241219	112500	426549044	1905	1905	1905	1905	5
559	20241219	112400	426539519	1906	1906	1906	1906	0
560	20241219	112300	426539519	1906	1906	1906	1906	1
561	20241219	112200	426537613	1903	1903	1903	1903	1
562	20241219	112100	426535710	1903	1903	1903	1903	1
563	20241219	112000	426533807	1903	1903	1903	1903	19
564	20241219	111900	426497650	1902	1902	1902	1902	0
565	20241219	111800	426497650	1902	1902	1902	1902	0
566	20241219	111700	426497650	1902	1902	1902	1902	0
567	20241219	111600	426497650	1902	1902	1902	1902	0
568	20241219	111500	426497650	1902	1902	1902	1902	150
569	20241219	111400	426212350	1902	1901	1902	1901	12
570	20241219	111300	426189533	1901	1901	1901	1901	0
571	20241219	111200	426189533	1901	1901	1901	1901	1
572	20241219	111100	426187632	1907	1907	1907	1907	1
573	20241219	111000	426185725	1900	1903	1903	1900	35
574	20241219	110900	426119126	1901	1901	1901	1901	4000
575	20241219	110800	418515126	1903	1903	1903	1903	399
576	20241219	110700	417755829	1903	1903	1903	1903	5
577	20241219	110600	417746314	1901	1901	1901	1901	600
578	20241219	110500	416605714	1901	1902	1902	1901	150
579	20241219	110400	416320415	1902	1902	1902	1902	0
580	20241219	110300	416320415	1902	1902	1902	1902	402
581	20241219	110200	415555811	1903	1903	1903	1903	1
582	20241219	110100	415553908	1902	1902	1902	1902	1002
583	20241219	110000	413648104	1902	1902	1902	1902	1
584	20241219	105900	413646202	1910	1910	1910	1910	0
585	20241219	105800	413646202	1910	1910	1910	1910	930
586	20241219	105700	411869902	1910	1910	1910	1910	1
587	20241219	105600	411867992	1903	1903	1903	1903	989
588	20241219	105500	409985925	1896	1903	1903	1896	3711
589	20241219	105400	402924366	1903	1902	1903	1902	1064
590	20241219	105300	400900634	1896	1896	1896	1896	0
591	20241219	105200	400900634	1896	1907	1907	1896	4272
592	20241219	105100	392770805	1906	1906	1906	1906	0
593	20241219	105000	392770805	1906	1910	1910	1906	52
594	20241219	104900	392671493	1911	1910	1911	1910	11
595	20241219	104800	392650482	1904	1904	1904	1904	1
596	20241219	104700	392648578	1911	1911	1911	1911	0
597	20241219	104600	392648578	1911	1911	1911	1911	10
598	20241219	104500	392629468	1912	1912	1912	1912	0
599	20241219	104400	392629468	1912	1903	1912	1903	6
600	20241219	104300	392618041	1902	1902	1902	1902	15
601	20241219	104200	392589511	1904	1904	1904	1904	1001
602	20241219	104100	390683607	1904	1904	1904	1904	1
603	20241219	104000	390681703	1904	1904	1904	1904	3
604	20241219	103900	390675991	1912	1908	1912	1908	2106
605	20241219	103800	386649705	1908	1908	1908	1908	1000
606	20241219	103700	384741705	1904	1901	1904	1901	3579
607	20241219	103600	377936427	1901	1901	1901	1901	0
608	20241219	103500	377936427	1901	1901	1901	1901	1
609	20241219	103400	377934526	1900	1898	1901	1898	7
610	20241219	103300	377921228	1897	1891	1897	1891	2
611	20241219	103200	377917440	1901	1891	1901	1891	5955
612	20241219	103100	366656516	1891	1892	1901	1891	3265
613	20241219	103000	360478735	1892	1892	1894	1892	203
614	20241219	102900	360094657	1892	1894	1894	1892	3164
615	20241219	102800	354107785	1895	1892	1895	1892	3002
616	20241219	102700	348425001	1892	1895	1895	1892	1476
617	20241219	102600	345628408	1895	1899	1899	1895	11996
618	20241219	102500	322850555	1899	1899	1899	1899	1561
619	20241219	102400	319886216	1899	1900	1900	1899	81
620	20241219	102300	319732321	1901	1903	1903	1900	19205
621	20241219	102200	283201704	1904	1905	1905	1904	20360
622	20241219	102100	244435371	1905	1905	1905	1905	151
623	20241219	102000	244147716	1905	1905	1905	1905	1051
624	20241219	101900	242145561	1905	1907	1907	1905	11902
625	20241219	101800	219460563	1908	1907	1908	1907	5042
626	20241219	101700	209845427	1908	1909	1909	1908	5137
627	20241219	101600	200042975	1909	1910	1910	1909	920
628	20241219	101500	198286334	1913	1914	1914	1913	270
629	20241219	101400	197769820	1914	1914	1914	1914	11
630	20241219	101300	197748766	1914	1913	1914	1913	6
631	20241219	101200	197737283	1913	1910	1913	1910	269
632	20241219	101100	197222689	1913	1910	1913	1910	5531
633	20241219	101000	186642932	1910	1913	1913	1910	7
634	20241219	100900	186629547	1913	1913	1913	1913	22
635	20241219	100800	186587461	1913	1913	1913	1913	1
636	20241219	100700	186585548	1910	1910	1910	1910	500
637	20241219	100600	185630548	1913	1913	1913	1913	3
638	20241219	100500	185624809	1910	1910	1910	1910	0
639	20241219	100400	185624809	1910	1910	1910	1909	2575
640	20241219	100300	180706688	1914	1914	1914	1914	30
641	20241219	100200	180649268	1914	1910	1914	1910	5
642	20241219	100100	180639702	1910	1913	1913	1910	52
643	20241219	100000	180540250	1913	1915	1915	1913	1272
644	20241219	095900	178104643	1915	1915	1915	1915	1
645	20241219	095800	178102728	1914	1914	1914	1913	1506
646	20241219	095700	175220318	1913	1913	1913	1913	572
647	20241219	095600	174126082	1914	1914	1914	1914	0
648	20241219	095500	174126082	1914	1914	1914	1914	1
649	20241219	095400	174124168	1913	1914	1914	1913	219
650	20241219	095300	173705102	1913	1913	1913	1913	0
651	20241219	095200	173705102	1913	1909	1913	1908	878
652	20241219	095100	172028802	1909	1909	1909	1908	1310
653	20241219	095000	169528013	1909	1910	1910	1909	68
654	20241219	094900	169398145	1910	1910	1910	1910	0
655	20241219	094800	169398145	1910	1910	1910	1910	1305
656	20241219	094700	166905595	1910	1911	1914	1910	3127
657	20241219	094600	160931381	1912	1914	1914	1912	1755
658	20241219	094500	157575819	1912	1913	1913	1912	790
659	20241219	094400	156064823	1913	1915	1915	1913	2178
660	20241219	094300	151897122	1919	1919	1919	1919	121
661	20241219	094200	151664923	1919	1919	1919	1913	217
662	20241219	094100	151249670	1919	1914	1919	1913	555
663	20241219	094000	150187386	1913	1914	1914	1913	251
664	20241219	093900	149706973	1914	1914	1914	1914	0
665	20241219	093800	149706973	1914	1915	1915	1914	328
666	20241219	093700	149079057	1922	1922	1922	1922	4
667	20241219	093600	149071369	1915	1916	1916	1915	79
668	20241219	093500	148920082	1922	1922	1923	1921	129
669	20241219	093400	148672146	1921	1920	1921	1920	104
670	20241219	093300	148472386	1921	1920	1921	1920	720
671	20241219	093200	147089984	1920	1912	1920	1912	3955
672	20241219	093100	139501159	1912	1912	1917	1912	3
673	20241219	093000	139495418	1911	1910	1911	1910	1289
674	20241219	092900	137033426	1917	1917	1917	1917	604
675	20241219	092800	135875558	1917	1918	1918	1917	9
676	20241219	092700	135858300	1918	1906	1918	1906	10189
677	20241219	092600	116333287	1906	1906	1906	1906	2655
678	20241219	092500	111272857	1906	1906	1906	1906	0
679	20241219	092400	111272857	1906	1906	1906	1905	3382
680	20241219	092300	104828406	1906	1906	1906	1906	19
681	20241219	092200	104792192	1905	1910	1915	1905	2602
682	20241219	092100	99826611	1910	1910	1910	1910	2251
683	20241219	092000	95527201	1910	1910	1910	1910	1101
684	20241219	091900	93424291	1910	1910	1910	1910	75
685	20241219	091800	93281041	1910	1910	1910	1910	200
686	20241219	091700	92899041	1910	1910	1910	1910	21
687	20241219	091600	92858931	1915	1910	1915	1910	2590
688	20241219	091500	87904873	1910	1906	1910	1906	39
689	20241219	091400	87830503	1906	1912	1912	1905	565
690	20241219	091300	86753450	1912	1911	1912	1911	1002
691	20241219	091200	84838626	1911	1903	1911	1903	2804
692	20241219	091100	79485851	1903	1905	1905	1903	233
693	20241219	091000	79042020	1905	1910	1910	1905	273
694	20241219	090900	78521448	1913	1913	1913	1906	24
695	20241219	090800	78475606	1919	1908	1920	1900	2943
696	20241219	090700	72868323	1908	1901	1908	1901	3477
697	20241219	090600	66248036	1901	1900	1901	1888	3745
698	20241219	090500	59136134	1900	1887	1900	1887	1010
699	20241219	090400	57217468	1887	1887	1887	1887	222
700	20241219	090300	56798554	1887	1884	1890	1884	5187
701	20241219	090200	47010365	1884	1872	1884	1872	4117
702	20241219	090100	39273305	1872	1883	1883	1872	5323
703	20241219	090000	29280612	1883	1900	1900	1883	15451