KissMeData/023440/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	190800	609963520	1871	1871	1871	1871	2050
3	20241217	190700	609963520	1871	1871	1871	1871	0
4	20241217	190600	609963520	1871	1871	1871	1871	0
5	20241217	190500	609963520	1871	1871	1871	1871	0
6	20241217	190400	609963520	1871	1871	1871	1871	0
7	20241217	190300	609963520	1871	1871	1871	1871	0
8	20241217	190200	609963520	1871	1871	1871	1871	0
9	20241217	190100	609963520	1871	1871	1871	1871	0
10	20241217	190000	609963520	1871	1871	1871	1871	0
11	20241217	185900	609963520	1871	1871	1871	1871	0
12	20241217	185800	609963520	1871	1871	1871	1871	0
13	20241217	185700	609963520	1871	1871	1871	1871	0
14	20241217	185600	609963520	1871	1871	1871	1871	0
15	20241217	185500	609963520	1871	1871	1871	1871	0
16	20241217	185400	609963520	1871	1871	1871	1871	0
17	20241217	185300	609963520	1871	1871	1871	1871	0
18	20241217	185200	609963520	1871	1871	1871	1871	0
19	20241217	185100	609963520	1871	1871	1871	1871	0
20	20241217	185000	609963520	1871	1871	1871	1871	0
21	20241217	184900	609963520	1871	1871	1871	1871	0
22	20241217	184800	609963520	1871	1871	1871	1871	0
23	20241217	184700	609963520	1871	1871	1871	1871	0
24	20241217	184600	609963520	1871	1871	1871	1871	0
25	20241217	184500	609963520	1871	1871	1871	1871	0
26	20241217	184400	609963520	1871	1871	1871	1871	0
27	20241217	184300	609963520	1871	1871	1871	1871	0
28	20241217	184200	609963520	1871	1871	1871	1871	0
29	20241217	184100	609963520	1871	1871	1871	1871	0
30	20241217	184000	609963520	1871	1871	1871	1871	0
31	20241217	183900	609963520	1871	1871	1871	1871	0
32	20241217	183800	609963520	1871	1871	1871	1871	2050
33	20241217	183700	609963520	1871	1871	1871	1871	0
34	20241217	183600	609963520	1871	1871	1871	1871	0
35	20241217	183500	609963520	1871	1871	1871	1871	0
36	20241217	183400	609963520	1871	1871	1871	1871	0
37	20241217	183300	609963520	1871	1871	1871	1871	0
38	20241217	183200	609963520	1871	1871	1871	1871	0
39	20241217	183100	609963520	1871	1871	1871	1871	0
40	20241217	183000	609963520	1871	1871	1871	1871	0
41	20241217	182900	609963520	1871	1871	1871	1871	0
42	20241217	182800	609963520	1871	1871	1871	1871	0
43	20241217	182700	609963520	1871	1871	1871	1871	0
44	20241217	182600	609963520	1871	1871	1871	1871	0
45	20241217	182500	609963520	1871	1871	1871	1871	0
46	20241217	182400	609963520	1871	1871	1871	1871	0
47	20241217	182300	609963520	1871	1871	1871	1871	0
48	20241217	182200	609963520	1871	1871	1871	1871	0
49	20241217	182100	609963520	1871	1871	1871	1871	0
50	20241217	182000	609963520	1871	1871	1871	1871	0
51	20241217	181900	609963520	1871	1871	1871	1871	0
52	20241217	181800	609963520	1871	1871	1871	1871	0
53	20241217	181700	609963520	1871	1871	1871	1871	0
54	20241217	181600	609963520	1871	1871	1871	1871	0
55	20241217	181500	609963520	1871	1871	1871	1871	0
56	20241217	181400	609963520	1871	1871	1871	1871	0
57	20241217	181300	609963520	1871	1871	1871	1871	0
58	20241217	181200	609963520	1871	1871	1871	1871	0
59	20241217	181100	609963520	1871	1871	1871	1871	0
60	20241217	181000	609963520	1871	1871	1871	1871	0
61	20241217	180900	609963520	1871	1871	1871	1871	0
62	20241217	180800	609963520	1871	1871	1871	1871	2050
63	20241217	180700	609963520	1871	1871	1871	1871	0
64	20241217	180600	609963520	1871	1871	1871	1871	0
65	20241217	180500	609963520	1871	1871	1871	1871	0
66	20241217	180400	609963520	1871	1871	1871	1871	0
67	20241217	180300	609963520	1871	1871	1871	1871	0
68	20241217	180200	609963520	1871	1871	1871	1871	0
69	20241217	180100	609963520	1871	1871	1871	1871	0
70	20241217	180000	609963520	1871	1871	1871	1871	0
71	20241217	175900	609963520	1871	1871	1871	1871	0
72	20241217	175800	609963520	1871	1871	1871	1871	0
73	20241217	175700	609963520	1871	1871	1871	1871	0
74	20241217	175600	609963520	1871	1871	1871	1871	0
75	20241217	175500	609963520	1871	1871	1871	1871	0
76	20241217	175400	609963520	1871	1871	1871	1871	0
77	20241217	175300	609963520	1871	1871	1871	1871	0
78	20241217	175200	609963520	1871	1871	1871	1871	0
79	20241217	175100	609963520	1871	1871	1871	1871	0
80	20241217	175000	609963520	1871	1871	1871	1871	0
81	20241217	174900	609963520	1871	1871	1871	1871	0
82	20241217	174800	609963520	1871	1871	1871	1871	0
83	20241217	174700	609963520	1871	1871	1871	1871	0
84	20241217	174600	609963520	1871	1871	1871	1871	0
85	20241217	174500	609963520	1871	1871	1871	1871	0
86	20241217	174400	609963520	1871	1871	1871	1871	0
87	20241217	174300	609963520	1871	1871	1871	1871	0
88	20241217	174200	609963520	1871	1871	1871	1871	0
89	20241217	174100	609963520	1871	1871	1871	1871	0
90	20241217	174000	609963520	1871	1871	1871	1871	0
91	20241217	173900	609963520	1871	1871	1871	1871	0
92	20241217	173800	609963520	1871	1871	1871	1871	2050
93	20241217	173700	609963520	1871	1871	1871	1871	0
94	20241217	173600	609963520	1871	1871	1871	1871	0
95	20241217	173500	609963520	1871	1871	1871	1871	0
96	20241217	173400	609963520	1871	1871	1871	1871	0
97	20241217	173300	609963520	1871	1871	1871	1871	0
98	20241217	173200	609963520	1871	1871	1871	1871	0
99	20241217	173100	609963520	1871	1871	1871	1871	0
100	20241217	173000	609963520	1871	1871	1871	1871	0
101	20241217	172900	609963520	1871	1871	1871	1871	0
102	20241217	172800	609963520	1871	1871	1871	1871	0
103	20241217	172700	609963520	1871	1871	1871	1871	0
104	20241217	172600	609963520	1871	1871	1871	1871	0
105	20241217	172500	609963520	1871	1871	1871	1871	0
106	20241217	172400	609963520	1871	1871	1871	1871	0
107	20241217	172300	609963520	1871	1871	1871	1871	0
108	20241217	172200	609963520	1871	1871	1871	1871	0
109	20241217	172100	609963520	1871	1871	1871	1871	0
110	20241217	172000	609963520	1871	1871	1871	1871	0
111	20241217	171900	609963520	1871	1871	1871	1871	0
112	20241217	171800	609963520	1871	1871	1871	1871	0
113	20241217	171700	609963520	1871	1871	1871	1871	0
114	20241217	171600	609963520	1871	1871	1871	1871	0
115	20241217	171500	609963520	1871	1871	1871	1871	0
116	20241217	171400	609963520	1871	1871	1871	1871	0
117	20241217	171300	609963520	1871	1871	1871	1871	0
118	20241217	171200	609963520	1871	1871	1871	1871	0
119	20241217	171100	609963520	1871	1871	1871	1871	0
120	20241217	171000	609963520	1871	1871	1871	1871	0
121	20241217	170900	609963520	1871	1871	1871	1871	0
122	20241217	170800	609963520	1871	1871	1871	1871	2050
123	20241217	170700	609963520	1871	1871	1871	1871	0
124	20241217	170600	609963520	1871	1871	1871	1871	0
125	20241217	170500	609963520	1871	1871	1871	1871	0
126	20241217	170400	609963520	1871	1871	1871	1871	0
127	20241217	170300	609963520	1871	1871	1871	1871	0
128	20241217	170200	609963520	1871	1871	1871	1871	0
129	20241217	170100	609963520	1871	1871	1871	1871	0
130	20241217	170000	609963520	1871	1871	1871	1871	0
131	20241217	165900	609963520	1871	1871	1871	1871	0
132	20241217	165800	609963520	1871	1871	1871	1871	0
133	20241217	165700	609963520	1871	1871	1871	1871	0
134	20241217	165600	609963520	1871	1871	1871	1871	0
135	20241217	165500	609963520	1871	1871	1871	1871	0
136	20241217	165400	609963520	1871	1871	1871	1871	0
137	20241217	165300	609963520	1871	1871	1871	1871	0
138	20241217	165200	609963520	1871	1871	1871	1871	0
139	20241217	165100	609963520	1871	1871	1871	1871	0
140	20241217	165000	609963520	1871	1871	1871	1871	0
141	20241217	164900	609963520	1871	1871	1871	1871	0
142	20241217	164800	609963520	1871	1871	1871	1871	0
143	20241217	164700	609963520	1871	1871	1871	1871	0
144	20241217	164600	609963520	1871	1871	1871	1871	0
145	20241217	164500	609963520	1871	1871	1871	1871	0
146	20241217	164400	609963520	1871	1871	1871	1871	0
147	20241217	164300	609963520	1871	1871	1871	1871	0
148	20241217	164200	609963520	1871	1871	1871	1871	0
149	20241217	164100	609963520	1871	1871	1871	1871	0
150	20241217	164000	609963520	1871	1871	1871	1871	0
151	20241217	163900	609963520	1871	1871	1871	1871	0
152	20241217	163800	609963520	1871	1871	1871	1871	2050
153	20241217	163700	609963520	1871	1871	1871	1871	0
154	20241217	163600	609963520	1871	1871	1871	1871	0
155	20241217	163500	609963520	1871	1871	1871	1871	0
156	20241217	163400	609963520	1871	1871	1871	1871	0
157	20241217	163300	609963520	1871	1871	1871	1871	0
158	20241217	163200	609963520	1871	1871	1871	1871	0
159	20241217	163100	609963520	1871	1871	1871	1871	0
160	20241217	163000	609963520	1871	1871	1871	1871	0
161	20241217	162900	609963520	1871	1871	1871	1871	0
162	20241217	162800	609963520	1871	1871	1871	1871	0
163	20241217	162700	609963520	1871	1871	1871	1871	0
164	20241217	162600	609963520	1871	1871	1871	1871	0
165	20241217	162500	609963520	1871	1871	1871	1871	0
166	20241217	162400	609963520	1871	1871	1871	1871	0
167	20241217	162300	609963520	1871	1871	1871	1871	0
168	20241217	162200	609963520	1871	1871	1871	1871	0
169	20241217	162100	609963520	1871	1871	1871	1871	0
170	20241217	162000	609963520	1871	1871	1871	1871	0
171	20241217	161900	609963520	1871	1871	1871	1871	0
172	20241217	161800	609963520	1871	1871	1871	1871	0
173	20241217	161700	609963520	1871	1871	1871	1871	0
174	20241217	161600	609963520	1871	1871	1871	1871	0
175	20241217	161500	609963520	1871	1871	1871	1871	0
176	20241217	161400	609963520	1871	1871	1871	1871	0
177	20241217	161300	609963520	1871	1871	1871	1871	0
178	20241217	161200	609963520	1871	1871	1871	1871	0
179	20241217	161100	609963520	1871	1871	1871	1871	0
180	20241217	161000	609963520	1871	1871	1871	1871	0
181	20241217	160900	609963520	1871	1871	1871	1871	0
182	20241217	160800	609963520	1871	1871	1871	1871	2050
183	20241217	160700	609963520	1871	1871	1871	1871	0
184	20241217	160600	609963520	1871	1871	1871	1871	0
185	20241217	160500	609963520	1871	1871	1871	1871	0
186	20241217	160400	609963520	1871	1871	1871	1871	0
187	20241217	160300	609963520	1871	1871	1871	1871	0
188	20241217	160200	609963520	1871	1871	1871	1871	0
189	20241217	160100	609963520	1871	1871	1871	1871	0
190	20241217	160000	609963520	1871	1871	1871	1871	0
191	20241217	155900	609963520	1871	1871	1871	1871	0
192	20241217	155800	609963520	1871	1871	1871	1871	0
193	20241217	155700	609963520	1871	1871	1871	1871	0
194	20241217	155600	609963520	1871	1871	1871	1871	0
195	20241217	155500	609963520	1871	1871	1871	1871	0
196	20241217	155400	609963520	1871	1871	1871	1871	0
197	20241217	155300	609963520	1871	1871	1871	1871	0
198	20241217	155200	609963520	1871	1871	1871	1871	0
199	20241217	155100	609963520	1871	1871	1871	1871	0
200	20241217	155000	609963520	1871	1871	1871	1871	0
201	20241217	154900	609963520	1871	1871	1871	1871	0
202	20241217	154800	609963520	1871	1871	1871	1871	0
203	20241217	154700	609963520	1871	1871	1871	1871	0
204	20241217	154600	609963520	1871	1871	1871	1871	0
205	20241217	154500	609963520	1871	1871	1871	1871	0
206	20241217	154400	609963520	1871	1871	1871	1871	0
207	20241217	154300	609963520	1871	1871	1871	1871	0
208	20241217	154200	609963520	1871	1871	1871	1871	0
209	20241217	154100	609963520	1871	1871	1871	1871	0
210	20241217	154000	609963520	1871	1871	1871	1871	0
211	20241217	153900	609963520	1871	1871	1871	1871	0
212	20241217	153800	609963520	1871	1871	1871	1871	2050
213	20241217	153700	609963520	1871	1871	1871	1871	0
214	20241217	153600	609963520	1871	1871	1871	1871	0
215	20241217	153500	609963520	1871	1871	1871	1871	0
216	20241217	153400	609963520	1871	1871	1871	1871	0
217	20241217	153300	609963520	1871	1871	1871	1871	0
218	20241217	153200	609963520	1871	1871	1871	1871	0
219	20241217	153100	609963520	1871	1871	1871	1871	0
220	20241217	153000	609963520	1871	1871	1871	1871	2050
221	20241217	152900	606127970	1860	1860	1860	1860	0
222	20241217	152800	606127970	1860	1860	1860	1860	0
223	20241217	152700	606127970	1860	1860	1860	1860	0
224	20241217	152600	606127970	1860	1860	1860	1860	0
225	20241217	152500	606127970	1860	1860	1860	1860	0
226	20241217	152400	606127970	1860	1860	1860	1860	0
227	20241217	152300	606127970	1860	1860	1860	1860	0
228	20241217	152200	606127970	1860	1860	1860	1860	0
229	20241217	152100	606127970	1860	1860	1860	1860	0
230	20241217	152000	606127970	1860	1860	1860	1860	0
231	20241217	151900	606127970	1860	1862	1870	1860	197
232	20241217	151800	605761354	1870	1871	1872	1870	286
233	20241217	151700	605226097	1872	1873	1873	1872	24
234	20241217	151600	605181153	1874	1867	1874	1867	1415
235	20241217	151500	602532516	1868	1868	1868	1868	15
236	20241217	151400	602504496	1869	1870	1870	1868	93
237	20241217	151300	602330616	1870	1867	1870	1867	130
238	20241217	151200	602087559	1867	1867	1867	1867	1400
239	20241217	151100	599473759	1869	1869	1869	1869	1
240	20241217	151000	599471890	1869	1869	1869	1869	2300
241	20241217	150900	595173190	1869	1869	1869	1869	0
242	20241217	150800	595173190	1869	1869	1869	1869	0
243	20241217	150700	595173190	1869	1869	1869	1869	0
244	20241217	150600	595173190	1869	1869	1869	1869	0
245	20241217	150500	595173190	1869	1869	1869	1869	10
246	20241217	150400	595154500	1869	1869	1869	1869	0
247	20241217	150300	595154500	1869	1869	1869	1869	25
248	20241217	150200	595107775	1869	1869	1869	1869	0
249	20241217	150100	595107775	1869	1869	1869	1869	200
250	20241217	150000	594733975	1869	1869	1869	1869	0
251	20241217	145900	594733975	1869	1869	1869	1869	10
252	20241217	145800	594715285	1872	1872	1872	1872	0
253	20241217	145700	594715285	1872	1869	1872	1869	1000
254	20241217	145600	592845478	1869	1869	1869	1869	0
255	20241217	145500	592845478	1869	1869	1869	1869	20
256	20241217	145400	592808098	1870	1870	1870	1870	0
257	20241217	145300	592808098	1870	1866	1870	1866	401
258	20241217	145200	592058632	1865	1861	1865	1861	3511
259	20241217	145100	585515188	1854	1864	1864	1854	201
260	20241217	145000	585142384	1864	1854	1864	1854	3266
261	20241217	144900	579086220	1854	1857	1857	1854	5239
262	20241217	144800	569372512	1865	1865	1865	1865	0
263	20241217	144700	569372512	1865	1865	1865	1865	15
264	20241217	144600	569344537	1865	1861	1865	1861	101
265	20241217	144500	569156572	1866	1866	1866	1866	1
266	20241217	144400	569154706	1860	1860	1860	1860	0
267	20241217	144300	569154706	1860	1860	1860	1860	20
268	20241217	144200	569117506	1860	1860	1860	1860	200
269	20241217	144100	568745506	1867	1867	1867	1867	0
270	20241217	144000	568745506	1867	1867	1867	1867	5
271	20241217	143900	568736171	1868	1868	1868	1868	1
272	20241217	143800	568734303	1867	1865	1867	1865	2501
273	20241217	143700	564066954	1866	1857	1866	1857	5000
274	20241217	143600	554743320	1855	1855	1855	1855	10
275	20241217	143500	554724770	1855	1855	1855	1854	584
276	20241217	143400	553641650	1854	1854	1854	1854	0
277	20241217	143300	553641650	1854	1849	1854	1849	5025
278	20241217	143200	544327625	1849	1839	1849	1839	67
279	20241217	143100	544204212	1851	1851	1851	1851	40
280	20241217	143000	544130172	1854	1842	1854	1840	1087
281	20241217	142900	542128293	1841	1858	1858	1841	515
282	20241217	142800	541178630	1863	1863	1863	1863	0
283	20241217	142700	541178630	1863	1863	1863	1863	0
284	20241217	142600	541178630	1863	1863	1863	1863	0
285	20241217	142500	541178630	1863	1863	1863	1863	0
286	20241217	142400	541178630	1863	1863	1863	1863	0
287	20241217	142300	541178630	1863	1863	1863	1863	0
288	20241217	142200	541178630	1863	1863	1863	1863	0
289	20241217	142100	541178630	1863	1863	1863	1863	0
290	20241217	142000	541178630	1863	1863	1863	1863	0
291	20241217	141900	541178630	1863	1863	1863	1863	1
292	20241217	141800	541176767	1863	1863	1863	1863	0
293	20241217	141700	541176767	1863	1863	1863	1863	1
294	20241217	141600	541174904	1854	1854	1854	1854	0
295	20241217	141500	541174904	1854	1854	1854	1854	0
296	20241217	141400	541174904	1854	1854	1854	1854	50
297	20241217	141300	541082204	1854	1853	1854	1853	101
298	20241217	141200	540895050	1853	1853	1853	1853	250
299	20241217	141100	540431800	1854	1854	1854	1854	0
300	20241217	141000	540431800	1854	1842	1854	1842	44
301	20241217	140900	540350656	1830	1846	1846	1830	2700
302	20241217	140800	535398123	1845	1866	1866	1845	3801
303	20241217	140700	528369126	1854	1861	1861	1854	2158
304	20241217	140600	524361411	1869	1869	1869	1869	1
305	20241217	140500	524359542	1861	1861	1861	1861	77
306	20241217	140400	524216245	1870	1870	1870	1870	0
307	20241217	140300	524216245	1870	1870	1870	1870	0
308	20241217	140200	524216245	1870	1870	1870	1870	0
309	20241217	140100	524216245	1870	1870	1870	1870	1763
310	20241217	140000	520919435	1871	1871	1871	1871	0
311	20241217	135900	520919435	1871	1871	1871	1871	0
312	20241217	135800	520919435	1871	1871	1871	1871	0
313	20241217	135700	520919435	1871	1871	1871	1871	0
314	20241217	135600	520919435	1871	1871	1871	1871	0
315	20241217	135500	520919435	1871	1871	1871	1871	0
316	20241217	135400	520919435	1871	1871	1871	1871	0
317	20241217	135300	520919435	1871	1871	1871	1871	1
318	20241217	135200	520917564	1870	1870	1870	1870	727
319	20241217	135100	519558074	1870	1870	1870	1870	0
320	20241217	135000	519558074	1870	1870	1870	1870	3000
321	20241217	134900	513948074	1872	1872	1872	1872	0
322	20241217	134800	513948074	1872	1872	1872	1872	0
323	20241217	134700	513948074	1872	1872	1872	1872	1200
324	20241217	134600	511701674	1872	1872	1872	1872	1
325	20241217	134500	511699802	1861	1875	1875	1861	5763
326	20241217	134400	500974635	1875	1875	1875	1875	0
327	20241217	134300	500974635	1875	1875	1875	1875	0
328	20241217	134200	500974635	1875	1875	1875	1875	0
329	20241217	134100	500974635	1875	1875	1875	1875	0
330	20241217	134000	500974635	1875	1875	1875	1875	0
331	20241217	133900	500974635	1875	1875	1875	1875	0
332	20241217	133800	500974635	1875	1875	1875	1875	16
333	20241217	133700	500944635	1875	1875	1875	1875	300
334	20241217	133600	500382135	1876	1876	1876	1876	0
335	20241217	133500	500382135	1876	1876	1876	1876	509
336	20241217	133400	499427251	1877	1877	1877	1876	112
337	20241217	133300	499217033	1877	1877	1877	1877	0
338	20241217	133200	499217033	1877	1865	1878	1865	2006
339	20241217	133100	495451118	1865	1865	1865	1865	16
340	20241217	133000	495421278	1865	1863	1865	1863	4000
341	20241217	132900	487964538	1865	1861	1865	1861	36
342	20241217	132800	487897465	1860	1860	1860	1860	0
343	20241217	132700	487897465	1860	1860	1860	1860	0
344	20241217	132600	487897465	1860	1860	1860	1860	0
345	20241217	132500	487897465	1860	1859	1860	1859	1999
346	20241217	132400	484179591	1859	1859	1859	1859	0
347	20241217	132300	484179591	1859	1859	1859	1859	0
348	20241217	132200	484179591	1859	1859	1859	1859	0
349	20241217	132100	484179591	1859	1859	1859	1859	0
350	20241217	132000	484179591	1859	1859	1859	1859	0
351	20241217	131900	484179591	1859	1859	1859	1859	0
352	20241217	131800	484179591	1859	1859	1859	1859	16
353	20241217	131700	484149847	1859	1859	1859	1859	0
354	20241217	131600	484149847	1859	1859	1859	1859	1
355	20241217	131500	484147988	1859	1859	1859	1859	0
356	20241217	131400	484147988	1859	1859	1859	1859	0
357	20241217	131300	484147988	1859	1859	1859	1859	1
358	20241217	131200	484146129	1850	1852	1852	1850	3700
359	20241217	131100	477300510	1859	1859	1859	1859	0
360	20241217	131000	477300510	1859	1859	1859	1859	1
361	20241217	130900	477298651	1854	1854	1854	1854	0
362	20241217	130800	477298651	1854	1853	1854	1853	1225
363	20241217	130700	475028697	1853	1853	1853	1853	0
364	20241217	130600	475028697	1853	1853	1853	1853	1
365	20241217	130500	475026844	1854	1854	1854	1854	50
366	20241217	130400	474934144	1854	1854	1854	1854	0
367	20241217	130300	474934144	1854	1854	1854	1854	1
368	20241217	130200	474932290	1852	1855	1855	1852	9162
369	20241217	130100	457951135	1855	1855	1855	1855	1041
370	20241217	130000	456020080	1855	1855	1855	1855	0
371	20241217	125900	456020080	1855	1855	1855	1855	0
372	20241217	125800	456020080	1855	1855	1855	1855	0
373	20241217	125700	456020080	1855	1854	1855	1854	935
374	20241217	125600	454286555	1854	1855	1855	1854	1052
375	20241217	125500	452335100	1855	1855	1855	1855	0
376	20241217	125400	452335100	1855	1865	1865	1855	2001
377	20241217	125300	448621240	1856	1856	1856	1856	0
378	20241217	125200	448621240	1856	1856	1856	1856	1000
379	20241217	125100	446765240	1856	1860	1860	1856	4133
380	20241217	125000	439087043	1870	1870	1870	1870	113
381	20241217	124900	438875733	1871	1871	1871	1871	0
382	20241217	124800	438875733	1871	1871	1871	1871	0
383	20241217	124700	438875733	1871	1871	1871	1871	20
384	20241217	124600	438838313	1860	1860	1860	1860	0
385	20241217	124500	438838313	1860	1860	1860	1860	0
386	20241217	124400	438838313	1860	1860	1860	1860	261
387	20241217	124300	438352853	1861	1861	1861	1861	455
388	20241217	124200	437506098	1862	1862	1862	1862	73
389	20241217	124100	437370172	1879	1879	1879	1879	0
390	20241217	124000	437370172	1879	1879	1879	1879	0
391	20241217	123900	437370172	1879	1868	1879	1868	1000
392	20241217	123800	435498119	1868	1868	1868	1868	0
393	20241217	123700	435498119	1868	1868	1868	1868	0
394	20241217	123600	435498119	1868	1868	1868	1868	12
395	20241217	123500	435475703	1865	1865	1865	1865	5
396	20241217	123400	435466378	1865	1865	1865	1865	1200
397	20241217	123300	433228378	1865	1865	1865	1865	0
398	20241217	123200	433228378	1865	1865	1865	1865	0
399	20241217	123100	433228378	1865	1865	1865	1865	0
400	20241217	123000	433228378	1865	1865	1865	1865	0
401	20241217	122900	433228378	1865	1865	1865	1864	1566
402	20241217	122800	430308571	1867	1867	1867	1867	4
403	20241217	122700	430301103	1871	1871	1871	1871	0
404	20241217	122600	430301103	1871	1871	1871	1871	20
405	20241217	122500	430263683	1873	1873	1873	1873	0
406	20241217	122400	430263683	1873	1873	1873	1873	15
407	20241217	122300	430235588	1876	1876	1876	1876	0
408	20241217	122200	430235588	1876	1876	1876	1876	17
409	20241217	122100	430203696	1879	1855	1879	1855	5001
410	20241217	122000	420926817	1854	1883	1883	1854	13634
411	20241217	121900	395412061	1883	1883	1883	1883	0
412	20241217	121800	395412061	1883	1883	1883	1883	0
413	20241217	121700	395412061	1883	1876	1883	1876	92
414	20241217	121600	395239364	1883	1883	1883	1883	0
415	20241217	121500	395239364	1883	1883	1883	1883	0
416	20241217	121400	395239364	1883	1883	1883	1883	1
417	20241217	121300	395237481	1883	1883	1883	1883	1
418	20241217	121200	395235598	1875	1875	1876	1875	1084
419	20241217	121100	393203049	1884	1877	1884	1877	563
420	20241217	121000	392146291	1884	1875	1884	1874	1077
421	20241217	120900	390126138	1875	1875	1875	1875	2
422	20241217	120800	390122388	1882	1882	1882	1882	0
423	20241217	120700	390122388	1882	1882	1882	1882	0
424	20241217	120600	390122388	1882	1882	1882	1882	0
425	20241217	120500	390122388	1882	1882	1882	1882	1
426	20241217	120400	390120506	1883	1883	1883	1883	10
427	20241217	120300	390101676	1875	1875	1875	1875	3000
428	20241217	120200	384476676	1885	1885	1885	1885	0
429	20241217	120100	384476676	1885	1885	1885	1885	0
430	20241217	120000	384476676	1885	1885	1885	1885	0
431	20241217	115900	384476676	1885	1885	1885	1885	0
432	20241217	115800	384476676	1885	1885	1885	1885	0
433	20241217	115700	384476676	1885	1884	1885	1884	60
434	20241217	115600	384363630	1885	1885	1885	1885	0
435	20241217	115500	384363630	1885	1885	1885	1885	0
436	20241217	115400	384363630	1885	1882	1885	1882	173
437	20241217	115300	384038041	1885	1875	1885	1875	622
438	20241217	115200	382868795	1875	1875	1875	1875	29
439	20241217	115100	382814420	1875	1875	1875	1875	39
440	20241217	115000	382741295	1882	1881	1882	1881	25
441	20241217	114900	382694263	1876	1876	1876	1876	0
442	20241217	114800	382694263	1876	1873	1876	1873	1780
443	20241217	114700	379357866	1873	1873	1873	1873	1300
444	20241217	114600	376922966	1873	1873	1873	1873	0
445	20241217	114500	376922966	1873	1873	1873	1873	0
446	20241217	114400	376922966	1873	1872	1873	1872	901
447	20241217	114300	375236293	1872	1872	1872	1872	1
448	20241217	114200	375234421	1873	1873	1873	1873	0
449	20241217	114100	375234421	1873	1873	1873	1873	6
450	20241217	114000	375223183	1860	1861	1861	1860	7000
451	20241217	113900	362202539	1860	1873	1873	1860	3646
452	20241217	113800	355417142	1873	1873	1873	1873	2077
453	20241217	113700	351526921	1873	1873	1873	1873	0
454	20241217	113600	351526921	1873	1873	1873	1873	0
455	20241217	113500	351526921	1873	1876	1876	1873	2
456	20241217	113400	351523172	1873	1873	1873	1873	468
457	20241217	113300	350646608	1873	1873	1873	1873	1506
458	20241217	113200	347825870	1873	1873	1873	1873	4
459	20241217	113100	347818378	1862	1867	1867	1862	7000
460	20241217	113000	334770319	1878	1876	1878	1865	2209
461	20241217	112900	330646859	1876	1876	1876	1876	0
462	20241217	112800	330646859	1876	1884	1884	1875	2000
463	20241217	112700	326894677	1886	1886	1886	1886	24
464	20241217	112600	326849413	1886	1889	1889	1886	436
465	20241217	112500	326026217	1897	1897	1897	1897	0
466	20241217	112400	326026217	1897	1897	1897	1897	4
467	20241217	112300	326018629	1889	1889	1889	1889	5
468	20241217	112200	326009184	1898	1898	1898	1898	0
469	20241217	112100	326009184	1898	1897	1898	1897	20
470	20241217	112000	325971238	1889	1897	1897	1889	101
471	20241217	111900	325780441	1891	1898	1898	1891	1333
472	20241217	111800	323259626	1891	1891	1891	1891	0
473	20241217	111700	323259626	1891	1891	1891	1891	77
474	20241217	111600	323114019	1899	1899	1899	1899	0
475	20241217	111500	323114019	1899	1899	1899	1899	0
476	20241217	111400	323114019	1899	1898	1899	1898	142
477	20241217	111300	322844500	1898	1898	1898	1898	9
478	20241217	111200	322827418	1898	1898	1898	1898	0
479	20241217	111100	322827418	1898	1898	1898	1898	0
480	20241217	111000	322827418	1898	1898	1898	1898	516
481	20241217	110900	321848050	1898	1898	1898	1898	1
482	20241217	110800	321846152	1888	1898	1898	1888	120
483	20241217	110700	321619392	1898	1898	1899	1898	8030
484	20241217	110600	306378285	1898	1898	1898	1897	300
485	20241217	110500	305808910	1898	1898	1898	1898	0
486	20241217	110400	305808910	1898	1898	1898	1898	0
487	20241217	110300	305808910	1898	1899	1899	1898	216
488	20241217	110200	305398926	1899	1899	1899	1899	2013
489	20241217	110100	301576239	1901	1901	1901	1901	0
490	20241217	110000	301576239	1901	1901	1901	1901	0
491	20241217	105900	301576239	1901	1901	1901	1901	0
492	20241217	105800	301576239	1901	1901	1901	1901	27
493	20241217	105700	301524912	1901	1901	1901	1901	0
494	20241217	105600	301524912	1901	1901	1901	1901	20
495	20241217	105500	301486892	1901	1901	1901	1901	0
496	20241217	105400	301486892	1901	1901	1901	1901	0
497	20241217	105300	301486892	1901	1901	1901	1901	8
498	20241217	105200	301471684	1902	1902	1902	1902	15
499	20241217	105100	301443154	1902	1902	1902	1902	0
500	20241217	105000	301443154	1902	1902	1902	1902	10516
501	20241217	104900	281441722	1902	1902	1902	1902	10
502	20241217	104800	281422702	1902	1902	1902	1902	0
503	20241217	104700	281422702	1902	1902	1902	1902	20
504	20241217	104600	281384662	1902	1902	1902	1902	50
505	20241217	104500	281289562	1901	1898	1901	1898	6325
506	20241217	104400	269272315	1897	1897	1897	1897	10
507	20241217	104300	269253345	1898	1898	1898	1898	0
508	20241217	104200	269253345	1898	1898	1898	1898	0
509	20241217	104100	269253345	1898	1881	1898	1880	790
510	20241217	104000	267767345	1898	1897	1898	1897	13
511	20241217	103900	267742681	1880	1881	1881	1880	900
512	20241217	103800	266049943	1899	1899	1899	1899	0
513	20241217	103700	266049943	1899	1898	1899	1898	25
514	20241217	103600	266002483	1899	1899	1899	1899	446
515	20241217	103500	265155529	1899	1899	1899	1898	943
516	20241217	103400	263365153	1898	1881	1898	1881	2
517	20241217	103300	263361374	1900	1899	1900	1899	1336
518	20241217	103200	260824299	1899	1893	1900	1893	1149
519	20241217	103100	258649145	1893	1893	1893	1893	0
520	20241217	103000	258649145	1893	1893	1893	1893	11
521	20241217	102900	258628322	1893	1893	1893	1893	0
522	20241217	102800	258628322	1893	1893	1893	1893	7
523	20241217	102700	258615071	1893	1893	1893	1893	5
524	20241217	102600	258605606	1892	1891	1892	1891	840
525	20241217	102500	257016357	1891	1890	1891	1890	5763
526	20241217	102400	246124286	1890	1890	1890	1890	1311
527	20241217	102300	243646496	1890	1890	1890	1890	10
528	20241217	102200	243627596	1891	1891	1891	1891	7
529	20241217	102100	243614359	1891	1891	1891	1891	20
530	20241217	102000	243576539	1880	1882	1882	1880	948
531	20241217	101900	241793235	1891	1884	1891	1884	1575
532	20241217	101800	238825928	1884	1883	1884	1883	1166
533	20241217	101700	236630250	1883	1883	1883	1883	0
534	20241217	101600	236630250	1883	1883	1892	1883	110
535	20241217	101500	236423030	1892	1892	1892	1892	1
536	20241217	101400	236421138	1882	1886	1893	1882	6319
537	20241217	101300	224523985	1893	1893	1893	1893	0
538	20241217	101200	224523985	1893	1893	1893	1893	0
539	20241217	101100	224523985	1893	1892	1893	1892	17
540	20241217	101000	224491814	1886	1892	1892	1886	532
541	20241217	100900	223485660	1892	1892	1892	1892	39
542	20241217	100800	223411872	1900	1900	1900	1900	1
543	20241217	100700	223409972	1900	1895	1900	1894	4040
544	20241217	100600	215758082	1900	1900	1900	1900	1
545	20241217	100500	215756182	1900	1900	1900	1900	0
546	20241217	100400	215756182	1900	1900	1900	1900	23
547	20241217	100300	215712482	1900	1900	1900	1900	0
548	20241217	100200	215712482	1900	1900	1900	1900	8
549	20241217	100100	215697282	1899	1900	1900	1899	59
550	20241217	100000	215585197	1905	1904	1905	1904	85
551	20241217	095900	215423336	1904	1904	1904	1904	4
552	20241217	095800	215415720	1905	1905	1905	1905	10
553	20241217	095700	215396670	1900	1905	1905	1900	811
554	20241217	095600	213855680	1915	1904	1915	1903	531
555	20241217	095500	212844634	1917	1917	1917	1917	3556
556	20241217	095400	206027782	1917	1917	1919	1900	1705
557	20241217	095300	202774484	1917	1917	1917	1917	10
558	20241217	095200	202755314	1917	1914	1917	1914	4530
559	20241217	095100	194077967	1913	1902	1913	1902	1866
560	20241217	095000	190511029	1911	1900	1911	1900	44
561	20241217	094900	190427365	1912	1904	1912	1896	1542
562	20241217	094800	187479377	1911	1911	1911	1911	222
563	20241217	094700	187055135	1911	1904	1911	1904	13738
564	20241217	094600	160864071	1904	1896	1904	1896	4653
565	20241217	094500	152011127	1886	1886	1901	1886	115
566	20241217	094400	151794162	1903	1903	1903	1903	0
567	20241217	094300	151794162	1903	1903	1903	1903	10
568	20241217	094200	151775132	1904	1904	1904	1860	6067
569	20241217	094100	140404659	1905	1889	1905	1889	1006
570	20241217	094000	138504309	1894	1894	1894	1889	2340
571	20241217	093900	134074649	1895	1895	1907	1895	3070
572	20241217	093800	128256759	1895	1900	1908	1895	1506
573	20241217	093700	125401160	1909	1905	1909	1905	520
574	20241217	093600	124408560	1909	1900	1909	1900	8068
575	20241217	093500	109057786	1900	1895	1900	1895	5877
576	20241217	093400	97900240	1897	1878	1897	1878	10544
577	20241217	093300	78005607	1878	1878	1878	1878	6
578	20241217	093200	77994339	1863	1863	1863	1863	1091
579	20241217	093100	75961806	1878	1866	1878	1866	1184
580	20241217	093000	73741508	1874	1865	1876	1865	4628
581	20241217	092900	65075305	1863	1862	1863	1862	496
582	20241217	092800	64151266	1863	1859	1863	1858	848
583	20241217	092700	62573878	1859	1859	1859	1859	500
584	20241217	092600	61644378	1859	1848	1859	1848	3672
585	20241217	092500	54850138	1848	1860	1862	1836	14353
586	20241217	092400	28377145	1850	1861	1862	1850	717
587	20241217	092300	27044372	1850	1850	1850	1850	400
588	20241217	092200	26304372	1860	1850	1860	1850	805
589	20241217	092100	24808072	1860	1860	1860	1860	0
590	20241217	092000	24808072	1860	1860	1860	1860	6
591	20241217	091900	24796912	1860	1863	1863	1860	3201
592	20241217	091800	18840187	1863	1863	1863	1863	0
593	20241217	091700	18840187	1863	1860	1864	1860	2119
594	20241217	091600	14898237	1863	1864	1864	1863	16
595	20241217	091500	14868414	1865	1841	1866	1840	1400
596	20241217	091400	12259569	1868	1869	1869	1868	13
597	20241217	091300	12235280	1870	1870	1870	1870	1
598	20241217	091200	12233410	1874	1874	1874	1874	5
599	20241217	091100	12224040	1876	1876	1876	1876	300
600	20241217	091000	11661240	1878	1878	1878	1878	10
601	20241217	090900	11642460	1888	1853	1888	1853	800
602	20241217	090800	10147654	1853	1853	1853	1853	36
603	20241217	090700	10080946	1854	1854	1854	1854	10
604	20241217	090600	10062406	1854	1854	1854	1854	50
605	20241217	090500	9969706	1854	1851	1854	1851	60
606	20241217	090400	9858643	1851	1837	1851	1836	1160
607	20241217	090300	7728768	1839	1838	1839	1838	66
608	20241217	090200	7607427	1837	1835	1837	1835	2987
609	20241217	090100	2123345	1835	1835	1835	1835	24
610	20241217	090000	2079305	1820	1836	1836	1820	1133