KissMeData/131400/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	202000	427430927	1925	1925	1925	1925	5573
3	20241213	201900	427430927	1925	1925	1925	1925	0
4	20241213	201800	427430927	1925	1925	1925	1925	0
5	20241213	201700	427430927	1925	1925	1925	1925	0
6	20241213	201600	427430927	1925	1925	1925	1925	0
7	20241213	201500	427430927	1925	1925	1925	1925	0
8	20241213	201400	427430927	1925	1925	1925	1925	0
9	20241213	201300	427430927	1925	1925	1925	1925	0
10	20241213	201200	427430927	1925	1925	1925	1925	0
11	20241213	201100	427430927	1925	1925	1925	1925	0
12	20241213	201000	427430927	1925	1925	1925	1925	0
13	20241213	200900	427430927	1925	1925	1925	1925	0
14	20241213	200800	427430927	1925	1925	1925	1925	0
15	20241213	200700	427430927	1925	1925	1925	1925	0
16	20241213	200600	427430927	1925	1925	1925	1925	0
17	20241213	200500	427430927	1925	1925	1925	1925	0
18	20241213	200400	427430927	1925	1925	1925	1925	0
19	20241213	200300	427430927	1925	1925	1925	1925	0
20	20241213	200200	427430927	1925	1925	1925	1925	0
21	20241213	200100	427430927	1925	1925	1925	1925	0
22	20241213	200000	427430927	1925	1925	1925	1925	0
23	20241213	195900	427430927	1925	1925	1925	1925	0
24	20241213	195800	427430927	1925	1925	1925	1925	0
25	20241213	195700	427430927	1925	1925	1925	1925	0
26	20241213	195600	427430927	1925	1925	1925	1925	0
27	20241213	195500	427430927	1925	1925	1925	1925	0
28	20241213	195400	427430927	1925	1925	1925	1925	0
29	20241213	195300	427430927	1925	1925	1925	1925	0
30	20241213	195200	427430927	1925	1925	1925	1925	0
31	20241213	195100	427430927	1925	1925	1925	1925	0
32	20241213	195000	427430927	1925	1925	1925	1925	5573
33	20241213	194900	427430927	1925	1925	1925	1925	0
34	20241213	194800	427430927	1925	1925	1925	1925	0
35	20241213	194700	427430927	1925	1925	1925	1925	0
36	20241213	194600	427430927	1925	1925	1925	1925	0
37	20241213	194500	427430927	1925	1925	1925	1925	0
38	20241213	194400	427430927	1925	1925	1925	1925	0
39	20241213	194300	427430927	1925	1925	1925	1925	0
40	20241213	194200	427430927	1925	1925	1925	1925	0
41	20241213	194100	427430927	1925	1925	1925	1925	0
42	20241213	194000	427430927	1925	1925	1925	1925	0
43	20241213	193900	427430927	1925	1925	1925	1925	0
44	20241213	193800	427430927	1925	1925	1925	1925	0
45	20241213	193700	427430927	1925	1925	1925	1925	0
46	20241213	193600	427430927	1925	1925	1925	1925	0
47	20241213	193500	427430927	1925	1925	1925	1925	0
48	20241213	193400	427430927	1925	1925	1925	1925	0
49	20241213	193300	427430927	1925	1925	1925	1925	0
50	20241213	193200	427430927	1925	1925	1925	1925	0
51	20241213	193100	427430927	1925	1925	1925	1925	0
52	20241213	193000	427430927	1925	1925	1925	1925	0
53	20241213	192900	427430927	1925	1925	1925	1925	0
54	20241213	192800	427430927	1925	1925	1925	1925	0
55	20241213	192700	427430927	1925	1925	1925	1925	0
56	20241213	192600	427430927	1925	1925	1925	1925	0
57	20241213	192500	427430927	1925	1925	1925	1925	0
58	20241213	192400	427430927	1925	1925	1925	1925	0
59	20241213	192300	427430927	1925	1925	1925	1925	0
60	20241213	192200	427430927	1925	1925	1925	1925	0
61	20241213	192100	427430927	1925	1925	1925	1925	0
62	20241213	192000	427430927	1925	1925	1925	1925	5573
63	20241213	191900	427430927	1925	1925	1925	1925	0
64	20241213	191800	427430927	1925	1925	1925	1925	0
65	20241213	191700	427430927	1925	1925	1925	1925	0
66	20241213	191600	427430927	1925	1925	1925	1925	0
67	20241213	191500	427430927	1925	1925	1925	1925	0
68	20241213	191400	427430927	1925	1925	1925	1925	0
69	20241213	191300	427430927	1925	1925	1925	1925	0
70	20241213	191200	427430927	1925	1925	1925	1925	0
71	20241213	191100	427430927	1925	1925	1925	1925	0
72	20241213	191000	427430927	1925	1925	1925	1925	0
73	20241213	190900	427430927	1925	1925	1925	1925	0
74	20241213	190800	427430927	1925	1925	1925	1925	0
75	20241213	190700	427430927	1925	1925	1925	1925	0
76	20241213	190600	427430927	1925	1925	1925	1925	0
77	20241213	190500	427430927	1925	1925	1925	1925	0
78	20241213	190400	427430927	1925	1925	1925	1925	0
79	20241213	190300	427430927	1925	1925	1925	1925	0
80	20241213	190200	427430927	1925	1925	1925	1925	0
81	20241213	190100	427430927	1925	1925	1925	1925	0
82	20241213	190000	427430927	1925	1925	1925	1925	0
83	20241213	185900	427430927	1925	1925	1925	1925	0
84	20241213	185800	427430927	1925	1925	1925	1925	0
85	20241213	185700	427430927	1925	1925	1925	1925	0
86	20241213	185600	427430927	1925	1925	1925	1925	0
87	20241213	185500	427430927	1925	1925	1925	1925	0
88	20241213	185400	427430927	1925	1925	1925	1925	0
89	20241213	185300	427430927	1925	1925	1925	1925	0
90	20241213	185200	427430927	1925	1925	1925	1925	0
91	20241213	185100	427430927	1925	1925	1925	1925	0
92	20241213	185000	427430927	1925	1925	1925	1925	5573
93	20241213	184900	427430927	1925	1925	1925	1925	0
94	20241213	184800	427430927	1925	1925	1925	1925	0
95	20241213	184700	427430927	1925	1925	1925	1925	0
96	20241213	184600	427430927	1925	1925	1925	1925	0
97	20241213	184500	427430927	1925	1925	1925	1925	0
98	20241213	184400	427430927	1925	1925	1925	1925	0
99	20241213	184300	427430927	1925	1925	1925	1925	0
100	20241213	184200	427430927	1925	1925	1925	1925	0
101	20241213	184100	427430927	1925	1925	1925	1925	0
102	20241213	184000	427430927	1925	1925	1925	1925	0
103	20241213	183900	427430927	1925	1925	1925	1925	0
104	20241213	183800	427430927	1925	1925	1925	1925	0
105	20241213	183700	427430927	1925	1925	1925	1925	0
106	20241213	183600	427430927	1925	1925	1925	1925	0
107	20241213	183500	427430927	1925	1925	1925	1925	0
108	20241213	183400	427430927	1925	1925	1925	1925	0
109	20241213	183300	427430927	1925	1925	1925	1925	0
110	20241213	183200	427430927	1925	1925	1925	1925	0
111	20241213	183100	427430927	1925	1925	1925	1925	0
112	20241213	183000	427430927	1925	1925	1925	1925	0
113	20241213	182900	427430927	1925	1925	1925	1925	0
114	20241213	182800	427430927	1925	1925	1925	1925	0
115	20241213	182700	427430927	1925	1925	1925	1925	0
116	20241213	182600	427430927	1925	1925	1925	1925	0
117	20241213	182500	427430927	1925	1925	1925	1925	0
118	20241213	182400	427430927	1925	1925	1925	1925	0
119	20241213	182300	427430927	1925	1925	1925	1925	0
120	20241213	182200	427430927	1925	1925	1925	1925	0
121	20241213	182100	427430927	1925	1925	1925	1925	0
122	20241213	182000	427430927	1925	1925	1925	1925	5573
123	20241213	181900	427430927	1925	1925	1925	1925	0
124	20241213	181800	427430927	1925	1925	1925	1925	0
125	20241213	181700	427430927	1925	1925	1925	1925	0
126	20241213	181600	427430927	1925	1925	1925	1925	0
127	20241213	181500	427430927	1925	1925	1925	1925	0
128	20241213	181400	427430927	1925	1925	1925	1925	0
129	20241213	181300	427430927	1925	1925	1925	1925	0
130	20241213	181200	427430927	1925	1925	1925	1925	0
131	20241213	181100	427430927	1925	1925	1925	1925	0
132	20241213	181000	427430927	1925	1925	1925	1925	0
133	20241213	180900	427430927	1925	1925	1925	1925	0
134	20241213	180800	427430927	1925	1925	1925	1925	0
135	20241213	180700	427430927	1925	1925	1925	1925	0
136	20241213	180600	427430927	1925	1925	1925	1925	0
137	20241213	180500	427430927	1925	1925	1925	1925	0
138	20241213	180400	427430927	1925	1925	1925	1925	0
139	20241213	180300	427430927	1925	1925	1925	1925	0
140	20241213	180200	427430927	1925	1925	1925	1925	0
141	20241213	180100	427430927	1925	1925	1925	1925	0
142	20241213	180000	427430927	1925	1925	1925	1925	0
143	20241213	175900	427430927	1925	1925	1925	1925	0
144	20241213	175800	427430927	1925	1925	1925	1925	0
145	20241213	175700	427430927	1925	1925	1925	1925	0
146	20241213	175600	427430927	1925	1925	1925	1925	0
147	20241213	175500	427430927	1925	1925	1925	1925	0
148	20241213	175400	427430927	1925	1925	1925	1925	0
149	20241213	175300	427430927	1925	1925	1925	1925	0
150	20241213	175200	427430927	1925	1925	1925	1925	0
151	20241213	175100	427430927	1925	1925	1925	1925	0
152	20241213	175000	427430927	1925	1925	1925	1925	5573
153	20241213	174900	427430927	1925	1925	1925	1925	0
154	20241213	174800	427430927	1925	1925	1925	1925	0
155	20241213	174700	427430927	1925	1925	1925	1925	0
156	20241213	174600	427430927	1925	1925	1925	1925	0
157	20241213	174500	427430927	1925	1925	1925	1925	0
158	20241213	174400	427430927	1925	1925	1925	1925	0
159	20241213	174300	427430927	1925	1925	1925	1925	0
160	20241213	174200	427430927	1925	1925	1925	1925	0
161	20241213	174100	427430927	1925	1925	1925	1925	0
162	20241213	174000	427430927	1925	1925	1925	1925	0
163	20241213	173900	427430927	1925	1925	1925	1925	0
164	20241213	173800	427430927	1925	1925	1925	1925	0
165	20241213	173700	427430927	1925	1925	1925	1925	0
166	20241213	173600	427430927	1925	1925	1925	1925	0
167	20241213	173500	427430927	1925	1925	1925	1925	0
168	20241213	173400	427430927	1925	1925	1925	1925	0
169	20241213	173300	427430927	1925	1925	1925	1925	0
170	20241213	173200	427430927	1925	1925	1925	1925	0
171	20241213	173100	427430927	1925	1925	1925	1925	0
172	20241213	173000	427430927	1925	1925	1925	1925	0
173	20241213	172900	427430927	1925	1925	1925	1925	0
174	20241213	172800	427430927	1925	1925	1925	1925	0
175	20241213	172700	427430927	1925	1925	1925	1925	0
176	20241213	172600	427430927	1925	1925	1925	1925	0
177	20241213	172500	427430927	1925	1925	1925	1925	0
178	20241213	172400	427430927	1925	1925	1925	1925	0
179	20241213	172300	427430927	1925	1925	1925	1925	0
180	20241213	172200	427430927	1925	1925	1925	1925	0
181	20241213	172100	427430927	1925	1925	1925	1925	0
182	20241213	172000	427430927	1925	1925	1925	1925	5573
183	20241213	171900	427430927	1925	1925	1925	1925	0
184	20241213	171800	427430927	1925	1925	1925	1925	0
185	20241213	171700	427430927	1925	1925	1925	1925	0
186	20241213	171600	427430927	1925	1925	1925	1925	0
187	20241213	171500	427430927	1925	1925	1925	1925	0
188	20241213	171400	427430927	1925	1925	1925	1925	0
189	20241213	171300	427430927	1925	1925	1925	1925	0
190	20241213	171200	427430927	1925	1925	1925	1925	0
191	20241213	171100	427430927	1925	1925	1925	1925	0
192	20241213	171000	427430927	1925	1925	1925	1925	0
193	20241213	170900	427430927	1925	1925	1925	1925	0
194	20241213	170800	427430927	1925	1925	1925	1925	0
195	20241213	170700	427430927	1925	1925	1925	1925	0
196	20241213	170600	427430927	1925	1925	1925	1925	0
197	20241213	170500	427430927	1925	1925	1925	1925	0
198	20241213	170400	427430927	1925	1925	1925	1925	0
199	20241213	170300	427430927	1925	1925	1925	1925	0
200	20241213	170200	427430927	1925	1925	1925	1925	0
201	20241213	170100	427430927	1925	1925	1925	1925	0
202	20241213	170000	427430927	1925	1925	1925	1925	0
203	20241213	165900	427430927	1925	1925	1925	1925	0
204	20241213	165800	427430927	1925	1925	1925	1925	0
205	20241213	165700	427430927	1925	1925	1925	1925	0
206	20241213	165600	427430927	1925	1925	1925	1925	0
207	20241213	165500	427430927	1925	1925	1925	1925	0
208	20241213	165400	427430927	1925	1925	1925	1925	0
209	20241213	165300	427430927	1925	1925	1925	1925	0
210	20241213	165200	427430927	1925	1925	1925	1925	0
211	20241213	165100	427430927	1925	1925	1925	1925	0
212	20241213	165000	427430927	1925	1925	1925	1925	5573
213	20241213	164900	427430927	1925	1925	1925	1925	0
214	20241213	164800	427430927	1925	1925	1925	1925	0
215	20241213	164700	427430927	1925	1925	1925	1925	0
216	20241213	164600	427430927	1925	1925	1925	1925	0
217	20241213	164500	427430927	1925	1925	1925	1925	0
218	20241213	164400	427430927	1925	1925	1925	1925	0
219	20241213	164300	427430927	1925	1925	1925	1925	0
220	20241213	164200	427430927	1925	1925	1925	1925	0
221	20241213	164100	427430927	1925	1925	1925	1925	0
222	20241213	164000	427430927	1925	1925	1925	1925	0
223	20241213	163900	427430927	1925	1925	1925	1925	0
224	20241213	163800	427430927	1925	1925	1925	1925	0
225	20241213	163700	427430927	1925	1925	1925	1925	0
226	20241213	163600	427430927	1925	1925	1925	1925	0
227	20241213	163500	427430927	1925	1925	1925	1925	0
228	20241213	163400	427430927	1925	1925	1925	1925	0
229	20241213	163300	427430927	1925	1925	1925	1925	0
230	20241213	163200	427430927	1925	1925	1925	1925	0
231	20241213	163100	427430927	1925	1925	1925	1925	0
232	20241213	163000	427430927	1925	1925	1925	1925	0
233	20241213	162900	427430927	1925	1925	1925	1925	0
234	20241213	162800	427430927	1925	1925	1925	1925	0
235	20241213	162700	427430927	1925	1925	1925	1925	0
236	20241213	162600	427430927	1925	1925	1925	1925	0
237	20241213	162500	427430927	1925	1925	1925	1925	0
238	20241213	162400	427430927	1925	1925	1925	1925	0
239	20241213	162300	427430927	1925	1925	1925	1925	0
240	20241213	162200	427430927	1925	1925	1925	1925	0
241	20241213	162100	427430927	1925	1925	1925	1925	0
242	20241213	162000	427430927	1925	1925	1925	1925	5573
243	20241213	161900	427430927	1925	1925	1925	1925	0
244	20241213	161800	427430927	1925	1925	1925	1925	0
245	20241213	161700	427430927	1925	1925	1925	1925	0
246	20241213	161600	427430927	1925	1925	1925	1925	0
247	20241213	161500	427430927	1925	1925	1925	1925	0
248	20241213	161400	427430927	1925	1925	1925	1925	0
249	20241213	161300	427430927	1925	1925	1925	1925	0
250	20241213	161200	427430927	1925	1925	1925	1925	0
251	20241213	161100	427430927	1925	1925	1925	1925	0
252	20241213	161000	427430927	1925	1925	1925	1925	0
253	20241213	160900	427430927	1925	1925	1925	1925	0
254	20241213	160800	427430927	1925	1925	1925	1925	0
255	20241213	160700	427430927	1925	1925	1925	1925	0
256	20241213	160600	427430927	1925	1925	1925	1925	0
257	20241213	160500	427430927	1925	1925	1925	1925	0
258	20241213	160400	427430927	1925	1925	1925	1925	0
259	20241213	160300	427430927	1925	1925	1925	1925	0
260	20241213	160200	427430927	1925	1925	1925	1925	0
261	20241213	160100	427430927	1925	1925	1925	1925	0
262	20241213	160000	427430927	1925	1925	1925	1925	0
263	20241213	155900	427430927	1925	1925	1925	1925	0
264	20241213	155800	427430927	1925	1925	1925	1925	0
265	20241213	155700	427430927	1925	1925	1925	1925	0
266	20241213	155600	427430927	1925	1925	1925	1925	0
267	20241213	155500	427430927	1925	1925	1925	1925	0
268	20241213	155400	427430927	1925	1925	1925	1925	0
269	20241213	155300	427430927	1925	1925	1925	1925	0
270	20241213	155200	427430927	1925	1925	1925	1925	0
271	20241213	155100	427430927	1925	1925	1925	1925	0
272	20241213	155000	427430927	1925	1925	1925	1925	5573
273	20241213	154900	427430927	1925	1925	1925	1925	0
274	20241213	154800	427430927	1925	1925	1925	1925	0
275	20241213	154700	427430927	1925	1925	1925	1925	0
276	20241213	154600	427430927	1925	1925	1925	1925	0
277	20241213	154500	427430927	1925	1925	1925	1925	0
278	20241213	154400	427430927	1925	1925	1925	1925	0
279	20241213	154300	427430927	1925	1925	1925	1925	0
280	20241213	154200	427430927	1925	1925	1925	1925	0
281	20241213	154100	427430927	1925	1925	1925	1925	0
282	20241213	154000	427430927	1925	1925	1925	1925	0
283	20241213	153900	427430927	1925	1925	1925	1925	0
284	20241213	153800	427430927	1925	1925	1925	1925	0
285	20241213	153700	427430927	1925	1925	1925	1925	0
286	20241213	153600	427430927	1925	1925	1925	1925	0
287	20241213	153500	427430927	1925	1925	1925	1925	0
288	20241213	153400	427430927	1925	1925	1925	1925	0
289	20241213	153300	427430927	1925	1925	1925	1925	0
290	20241213	153200	427430927	1925	1925	1925	1925	0
291	20241213	153100	427430927	1925	1925	1925	1925	0
292	20241213	153000	427430927	1925	1925	1925	1925	5573
293	20241213	152900	416702902	1921	1921	1921	1921	0
294	20241213	152800	416702902	1921	1921	1921	1921	0
295	20241213	152700	416702902	1921	1921	1921	1921	0
296	20241213	152600	416702902	1921	1921	1921	1921	0
297	20241213	152500	416702902	1921	1921	1921	1921	0
298	20241213	152400	416702902	1921	1921	1921	1921	0
299	20241213	152300	416702902	1921	1921	1921	1921	0
300	20241213	152200	416702902	1921	1921	1921	1921	0
301	20241213	152100	416702902	1921	1921	1921	1921	0
302	20241213	152000	416702902	1921	1921	1921	1921	0
303	20241213	151900	416702902	1921	1920	1921	1920	2918
304	20241213	151800	411099525	1921	1921	1921	1921	1384
305	20241213	151700	408440861	1922	1922	1922	1922	11
306	20241213	151600	408419719	1922	1922	1922	1922	5
307	20241213	151500	408410109	1921	1921	1921	1921	35
308	20241213	151400	408342874	1921	1921	1921	1921	0
309	20241213	151300	408342874	1921	1921	1921	1921	776
310	20241213	151200	406852178	1922	1922	1922	1922	0
311	20241213	151100	406852178	1922	1922	1922	1922	0
312	20241213	151000	406852178	1922	1922	1922	1922	100
313	20241213	150900	406659978	1922	1922	1922	1922	500
314	20241213	150800	405698978	1921	1921	1921	1921	0
315	20241213	150700	405698978	1921	1921	1921	1921	0
316	20241213	150600	405698978	1921	1923	1923	1921	1500
317	20241213	150500	402817180	1924	1924	1924	1924	3
318	20241213	150400	402811408	1923	1923	1923	1923	343
319	20241213	150300	402151819	1922	1922	1922	1922	1252
320	20241213	150200	399745475	1922	1922	1922	1922	1332
321	20241213	150100	397185371	1923	1923	1923	1923	1
322	20241213	150000	397183448	1922	1922	1922	1922	72
323	20241213	145900	397045064	1923	1923	1923	1923	555
324	20241213	145800	395977799	1923	1923	1923	1923	0
325	20241213	145700	395977799	1923	1923	1923	1923	29
326	20241213	145600	395922032	1923	1923	1923	1923	0
327	20241213	145500	395922032	1923	1923	1923	1923	152
328	20241213	145400	395629736	1922	1922	1922	1920	1450
329	20241213	145300	392845533	1921	1921	1921	1921	51
330	20241213	145200	392747562	1921	1921	1921	1921	114
331	20241213	145100	392528568	1921	1921	1921	1921	0
332	20241213	145000	392528568	1921	1921	1921	1921	47
333	20241213	144900	392438281	1921	1921	1921	1921	153
334	20241213	144800	392144368	1921	1924	1924	1921	556
335	20241213	144700	391074630	1924	1924	1924	1924	0
336	20241213	144600	391074630	1924	1924	1924	1924	0
337	20241213	144500	391074630	1924	1924	1924	1924	0
338	20241213	144400	391074630	1924	1924	1924	1924	20
339	20241213	144300	391036150	1924	1924	1924	1924	552
340	20241213	144200	389974102	1926	1926	1926	1926	103
341	20241213	144100	389775724	1924	1926	1926	1924	102
342	20241213	144000	389579472	1926	1924	1926	1924	711
343	20241213	143900	388211488	1924	1925	1925	1924	3004
344	20241213	143800	382431765	1926	1926	1926	1926	1
345	20241213	143700	382429839	1925	1924	1925	1924	103
346	20241213	143600	382231664	1924	1924	1924	1924	137
347	20241213	143500	381968076	1924	1924	1924	1924	734
348	20241213	143400	380555860	1921	1923	1923	1921	2473
349	20241213	143300	375802286	1924	1924	1924	1924	349
350	20241213	143200	375130810	1924	1924	1924	1924	0
351	20241213	143100	375130810	1924	1924	1924	1924	2
352	20241213	143000	375126962	1928	1928	1928	1928	0
353	20241213	142900	375126962	1928	1928	1928	1928	0
354	20241213	142800	375126962	1928	1924	1928	1924	2458
355	20241213	142700	370394251	1924	1924	1924	1924	100
356	20241213	142600	370201851	1924	1924	1924	1924	0
357	20241213	142500	370201851	1924	1924	1924	1924	381
358	20241213	142400	369468807	1925	1925	1925	1925	0
359	20241213	142300	369468807	1925	1925	1925	1924	335
360	20241213	142200	368824130	1926	1926	1926	1926	57
361	20241213	142100	368714348	1926	1925	1926	1925	2256
362	20241213	142000	364371537	1925	1927	1927	1925	531
363	20241213	141900	363349357	1927	1926	1927	1926	316
364	20241213	141800	362740740	1927	1927	1927	1927	16
365	20241213	141700	362709908	1927	1926	1927	1926	418
366	20241213	141600	361904834	1927	1926	1927	1926	5
367	20241213	141500	361895203	1925	1925	1926	1925	631
368	20241213	141400	360680436	1926	1926	1926	1926	4
369	20241213	141300	360672732	1927	1926	1927	1926	302
370	20241213	141200	360090780	1927	1927	1927	1927	1
371	20241213	141100	360088853	1925	1925	1925	1925	0
372	20241213	141000	360088853	1925	1924	1925	1924	633
373	20241213	140900	358870871	1924	1925	1925	1924	170
374	20241213	140800	358543781	1925	1925	1925	1925	0
375	20241213	140700	358543781	1925	1926	1926	1925	8
376	20241213	140600	358528377	1927	1927	1927	1927	5
377	20241213	140500	358518742	1927	1927	1927	1927	0
378	20241213	140400	358518742	1927	1927	1927	1927	68
379	20241213	140300	358387706	1927	1927	1927	1926	56
380	20241213	140200	358279802	1927	1927	1927	1927	18
381	20241213	140100	358245116	1927	1927	1927	1927	1
382	20241213	140000	358243189	1922	1925	1925	1922	10
383	20241213	135900	358223966	1927	1927	1927	1927	16
384	20241213	135800	358193134	1927	1926	1927	1922	3501
385	20241213	135700	351460418	1926	1926	1926	1926	0
386	20241213	135600	351460418	1926	1926	1926	1926	100
387	20241213	135500	351267818	1926	1928	1928	1926	1500
388	20241213	135400	348376627	1928	1928	1928	1928	500
389	20241213	135300	347412627	1928	1928	1928	1928	0
390	20241213	135200	347412627	1928	1928	1928	1928	0
391	20241213	135100	347412627	1928	1928	1928	1928	10
392	20241213	135000	347393347	1929	1929	1929	1929	0
393	20241213	134900	347393347	1929	1929	1929	1929	1228
394	20241213	134800	345024535	1929	1929	1929	1929	0
395	20241213	134700	345024535	1929	1928	1929	1928	501
396	20241213	134600	344058606	1929	1929	1929	1929	203
397	20241213	134500	343667019	1929	1929	1929	1929	3
398	20241213	134400	343661232	1929	1929	1929	1929	0
399	20241213	134300	343661232	1929	1929	1929	1929	211
400	20241213	134200	343254213	1929	1929	1929	1929	0
401	20241213	134100	343254213	1929	1929	1929	1929	1
402	20241213	134000	343252284	1926	1926	1926	1926	0
403	20241213	133900	343252284	1926	1926	1926	1926	0
404	20241213	133800	343252284	1926	1929	1929	1926	23
405	20241213	133700	343207926	1929	1929	1929	1929	10
406	20241213	133600	343188636	1930	1930	1930	1930	20
407	20241213	133500	343150036	1931	1931	1931	1931	121
408	20241213	133400	342916385	1931	1931	1931	1931	6
409	20241213	133300	342904799	1931	1931	1931	1931	30
410	20241213	133200	342846869	1932	1932	1932	1932	0
411	20241213	133100	342846869	1932	1932	1932	1932	1
412	20241213	133000	342844937	1925	1925	1925	1925	1
413	20241213	132900	342843012	1922	1922	1922	1922	0
414	20241213	132800	342843012	1922	1929	1929	1922	2000
415	20241213	132700	338990093	1932	1932	1932	1932	21
416	20241213	132600	338949521	1932	1932	1932	1932	1
417	20241213	132500	338947589	1930	1931	1931	1930	702
418	20241213	132400	337592642	1931	1932	1932	1931	635
419	20241213	132300	336365835	1932	1930	1932	1930	1525
420	20241213	132200	333420787	1929	1929	1929	1929	115
421	20241213	132100	333198952	1929	1929	1929	1929	1000
422	20241213	132000	331269952	1931	1930	1931	1930	1148
423	20241213	131900	329053170	1930	1930	1931	1930	220
424	20241213	131800	328628568	1929	1929	1930	1929	156
425	20241213	131700	328327589	1929	1928	1929	1928	1136
426	20241213	131600	326136599	1928	1925	1928	1925	2002
427	20241213	131500	322279033	1925	1925	1925	1925	0
428	20241213	131400	322279033	1925	1925	1925	1925	358
429	20241213	131300	321589883	1924	1924	1924	1924	45
430	20241213	131200	321503303	1924	1924	1924	1924	100
431	20241213	131100	321310903	1924	1924	1926	1924	854
432	20241213	131000	319666303	1923	1923	1923	1923	0
433	20241213	130900	319666303	1923	1925	1926	1923	918
434	20241213	130800	317898772	1925	1925	1925	1925	100
435	20241213	130700	317706272	1925	1925	1925	1925	13
436	20241213	130600	317681247	1925	1924	1925	1924	176
437	20241213	130500	317342620	1925	1925	1925	1925	0
438	20241213	130400	317342620	1925	1925	1925	1925	0
439	20241213	130300	317342620	1925	1925	1925	1925	0
440	20241213	130200	317342620	1925	1923	1925	1921	87
441	20241213	130100	317175239	1923	1923	1923	1923	300
442	20241213	130000	316598339	1923	1924	1924	1923	165
443	20241213	125900	316280918	1924	1925	1925	1924	14609
444	20241213	125800	288158668	1927	1926	1927	1926	1042
445	20241213	125700	286151096	1926	1926	1926	1925	5577
446	20241213	125600	275414851	1925	1925	1925	1925	909
447	20241213	125500	273665026	1925	1925	1925	1925	150
448	20241213	125400	273376276	1926	1926	1926	1926	245
449	20241213	125300	272904406	1925	1925	1925	1925	743
450	20241213	125200	271474131	1924	1923	1924	1923	729
451	20241213	125100	270071563	1923	1923	1923	1923	0
452	20241213	125000	270071563	1923	1923	1923	1923	100
453	20241213	124900	269879263	1923	1923	1923	1923	96
454	20241213	124800	269694655	1923	1920	1923	1920	501
455	20241213	124700	268732003	1920	1920	1920	1918	745
456	20241213	124600	267302605	1918	1918	1918	1918	0
457	20241213	124500	267302605	1918	1918	1918	1918	0
458	20241213	124400	267302605	1918	1918	1918	1918	4
459	20241213	124300	267294933	1923	1922	1923	1922	1000
460	20241213	124200	265372003	1923	1923	1923	1923	0
461	20241213	124100	265372003	1923	1923	1923	1923	0
462	20241213	124000	265372003	1923	1923	1923	1923	100
463	20241213	123900	265179703	1923	1923	1923	1923	0
464	20241213	123800	265179703	1923	1923	1923	1923	0
465	20241213	123700	265179703	1923	1923	1923	1923	0
466	20241213	123600	265179703	1923	1922	1923	1922	101
467	20241213	123500	264985487	1922	1917	1922	1917	305
468	20241213	123400	264400777	1916	1919	1919	1916	1450
469	20241213	123300	261622009	1916	1916	1916	1916	0
470	20241213	123200	261622009	1916	1916	1916	1916	0
471	20241213	123100	261622009	1916	1916	1916	1916	1
472	20241213	123000	261620093	1923	1923	1923	1923	0
473	20241213	122900	261620093	1923	1923	1923	1923	1
474	20241213	122800	261618170	1914	1923	1923	1914	3001
475	20241213	122700	255872107	1923	1923	1923	1923	2
476	20241213	122600	255868261	1923	1923	1923	1923	0
477	20241213	122500	255868261	1923	1923	1923	1923	1450
478	20241213	122400	253079911	1923	1920	1923	1920	1102
479	20241213	122300	250963907	1915	1915	1915	1915	0
480	20241213	122200	250963907	1915	1915	1915	1915	0
481	20241213	122100	250963907	1915	1920	1920	1915	6
482	20241213	122000	250952407	1920	1920	1920	1920	224
483	20241213	121900	250522327	1920	1920	1920	1920	20
484	20241213	121800	250483927	1919	1919	1919	1919	1
485	20241213	121700	250482008	1919	1919	1919	1919	198
486	20241213	121600	250102046	1919	1920	1920	1919	718
487	20241213	121500	248724096	1920	1919	1920	1919	245
488	20241213	121400	248253931	1919	1919	1919	1919	215
489	20241213	121300	247841346	1919	1919	1919	1919	0
490	20241213	121200	247841346	1919	1919	1919	1919	371
491	20241213	121100	247129397	1919	1919	1919	1919	11
492	20241213	121000	247108288	1919	1919	1919	1919	134
493	20241213	120900	246851142	1919	1919	1919	1919	0
494	20241213	120800	246851142	1919	1919	1919	1919	0
495	20241213	120700	246851142	1919	1919	1919	1919	100
496	20241213	120600	246659242	1919	1915	1919	1915	608
497	20241213	120500	245492777	1914	1914	1914	1914	0
498	20241213	120400	245492777	1914	1914	1914	1914	40
499	20241213	120300	245416217	1914	1915	1915	1914	27
500	20241213	120200	245364518	1916	1917	1918	1916	207
501	20241213	120100	244967701	1917	1918	1918	1917	465
502	20241213	120000	244076076	1917	1917	1917	1917	10
503	20241213	115900	244056906	1917	1918	1918	1917	148
504	20241213	115800	243773088	1918	1918	1918	1918	72
505	20241213	115700	243634992	1918	1918	1918	1918	191
506	20241213	115600	243268654	1918	1915	1918	1915	722
507	20241213	115500	241885376	1915	1915	1915	1915	0
508	20241213	115400	241885376	1915	1915	1915	1915	0
509	20241213	115300	241885376	1915	1915	1915	1915	20
510	20241213	115200	241847076	1915	1915	1915	1915	75
511	20241213	115100	241703451	1915	1916	1916	1915	1272
512	20241213	115000	239266374	1915	1915	1915	1915	0
513	20241213	114900	239266374	1915	1915	1915	1915	0
514	20241213	114800	239266374	1915	1915	1915	1915	0
515	20241213	114700	239266374	1915	1915	1915	1915	101
516	20241213	114600	239072959	1915	1915	1915	1915	34
517	20241213	114500	239007849	1915	1915	1915	1915	536
518	20241213	114400	237981409	1910	1910	1910	1910	0
519	20241213	114300	237981409	1910	1915	1915	1910	130
520	20241213	114200	237732609	1914	1914	1914	1914	343
521	20241213	114100	237076107	1910	1910	1910	1910	0
522	20241213	114000	237076107	1910	1910	1910	1910	0
523	20241213	113900	237076107	1910	1909	1910	1909	507
524	20241213	113800	236107744	1909	1907	1909	1907	247
525	20241213	113700	235636709	1909	1909	1909	1909	0
526	20241213	113600	235636709	1909	1909	1909	1909	14
527	20241213	113500	235609983	1905	1909	1909	1905	1799
528	20241213	113400	232179343	1909	1909	1909	1909	1
529	20241213	113300	232177434	1909	1909	1909	1909	411
530	20241213	113200	231392835	1910	1910	1910	1910	0
531	20241213	113100	231392835	1910	1910	1910	1910	0
532	20241213	113000	231392835	1910	1911	1914	1910	392
533	20241213	112900	230643758	1914	1914	1914	1914	0
534	20241213	112800	230643758	1914	1914	1914	1914	0
535	20241213	112700	230643758	1914	1914	1914	1914	15
536	20241213	112600	230615048	1914	1909	1914	1909	82
537	20241213	112500	230458360	1908	1908	1908	1908	536
538	20241213	112400	229435672	1909	1909	1909	1909	1948
539	20241213	112300	225716940	1913	1914	1914	1909	1082
540	20241213	112200	223651002	1914	1909	1914	1909	1204
541	20241213	112100	221352556	1910	1910	1910	1910	10
542	20241213	112000	221333456	1910	1910	1910	1910	52
543	20241213	111900	221234136	1910	1908	1910	1908	10
544	20241213	111800	221215048	1909	1909	1909	1909	2
545	20241213	111700	221211230	1910	1911	1911	1910	677
546	20241213	111600	219917853	1911	1911	1911	1911	0
547	20241213	111500	219917853	1911	1911	1911	1911	95
548	20241213	111400	219736308	1910	1911	1911	1910	211
549	20241213	111300	219333288	1910	1910	1910	1910	0
550	20241213	111200	219333288	1910	1910	1910	1910	500
551	20241213	111100	218378288	1910	1910	1910	1910	0
552	20241213	111000	218378288	1910	1910	1910	1910	0
553	20241213	110900	218378288	1910	1910	1910	1910	0
554	20241213	110800	218378288	1910	1913	1913	1910	983
555	20241213	110700	216500254	1913	1913	1913	1913	49
556	20241213	110600	216406517	1914	1914	1915	1914	5
557	20241213	110500	216396945	1914	1914	1914	1914	1
558	20241213	110400	216395031	1915	1915	1915	1915	0
559	20241213	110300	216395031	1915	1915	1915	1915	0
560	20241213	110200	216395031	1915	1915	1915	1915	0
561	20241213	110100	216395031	1915	1913	1915	1913	102
562	20241213	110000	216199887	1913	1913	1913	1913	0
563	20241213	105900	216199887	1913	1913	1913	1913	300
564	20241213	105800	215625987	1913	1914	1914	1913	2000
565	20241213	105700	211799805	1916	1915	1916	1915	103
566	20241213	105600	211602557	1917	1917	1917	1917	0
567	20241213	105500	211602557	1917	1917	1917	1917	0
568	20241213	105400	211602557	1917	1915	1917	1915	849
569	20241213	105300	209975868	1915	1914	1915	1914	791
570	20241213	105200	208461503	1915	1915	1915	1915	1
571	20241213	105100	208459588	1915	1915	1915	1915	10
572	20241213	105000	208440438	1915	1915	1915	1915	0
573	20241213	104900	208440438	1915	1915	1915	1915	0
574	20241213	104800	208440438	1915	1915	1915	1915	62
575	20241213	104700	208321708	1915	1915	1915	1915	444
576	20241213	104600	207471448	1915	1913	1915	1913	29
577	20241213	104500	207415919	1913	1914	1914	1913	273
578	20241213	104400	206893639	1914	1914	1914	1914	11
579	20241213	104300	206872585	1915	1915	1915	1915	811
580	20241213	104200	205319520	1915	1914	1915	1914	199
581	20241213	104100	204938445	1913	1913	1913	1913	0
582	20241213	104000	204938445	1913	1913	1913	1913	556
583	20241213	103900	203874817	1913	1913	1913	1913	250
584	20241213	103800	203396567	1915	1915	1915	1915	1
585	20241213	103700	203394652	1913	1910	1913	1908	2514
586	20241213	103600	198590267	1913	1913	1913	1913	0
587	20241213	103500	198590267	1913	1913	1913	1913	0
588	20241213	103400	198590267	1913	1913	1914	1913	779
589	20241213	103300	197099980	1913	1913	1913	1913	375
590	20241213	103200	196382605	1913	1913	1913	1913	10
591	20241213	103100	196363475	1915	1912	1916	1910	3569
592	20241213	103000	189532605	1910	1910	1910	1910	0
593	20241213	102900	189532605	1910	1912	1912	1910	1266
594	20241213	102800	187113650	1910	1910	1910	1910	10
595	20241213	102700	187094550	1906	1906	1906	1906	99
596	20241213	102600	186905856	1906	1907	1907	1906	794
597	20241213	102500	185392199	1907	1907	1907	1907	1
598	20241213	102400	185390292	1906	1906	1906	1906	5
599	20241213	102300	185380762	1907	1909	1912	1907	306
600	20241213	102200	184795740	1907	1910	1910	1907	16
601	20241213	102100	184765202	1907	1907	1907	1907	57
602	20241213	102000	184656503	1906	1912	1912	1906	35
603	20241213	101900	184589781	1901	1912	1912	1901	100
604	20241213	101800	184399670	1901	1903	1903	1901	2500
605	20241213	101700	179644664	1902	1902	1902	1902	0
606	20241213	101600	179644664	1902	1908	1908	1902	10000
607	20241213	101500	160592869	1908	1910	1910	1908	1061
608	20241213	101400	158567081	1913	1910	1913	1909	895
609	20241213	101300	156858377	1911	1911	1911	1911	20
610	20241213	101200	156820157	1910	1911	1911	1910	817
611	20241213	101100	155259287	1914	1914	1914	1914	0
612	20241213	101000	155259287	1914	1914	1914	1914	299
613	20241213	100900	154687001	1914	1914	1914	1914	5
614	20241213	100800	154677431	1913	1913	1913	1913	288
615	20241213	100700	154126487	1913	1913	1913	1913	114
616	20241213	100600	153908405	1913	1913	1913	1913	0
617	20241213	100500	153908405	1913	1908	1913	1907	2859
618	20241213	100400	148453429	1908	1908	1908	1907	2302
619	20241213	100300	144061690	1912	1911	1912	1911	778
620	20241213	100200	142574419	1907	1911	1911	1907	1655
621	20241213	100100	139416910	1908	1908	1908	1908	0
622	20241213	100000	139416910	1908	1908	1908	1908	8
623	20241213	095900	139401646	1910	1909	1911	1909	1626
624	20241213	095800	136295886	1910	1910	1910	1909	915
625	20241213	095700	134548400	1910	1910	1910	1910	0
626	20241213	095600	134548400	1910	1910	1910	1910	0
627	20241213	095500	134548400	1910	1909	1910	1909	25
628	20241213	095400	134500655	1910	1912	1912	1910	291
629	20241213	095300	133944472	1912	1911	1912	1911	103
630	20241213	095200	133747636	1910	1910	1910	1910	78
631	20241213	095100	133598656	1908	1908	1908	1908	0
632	20241213	095000	133598656	1908	1910	1910	1908	1198
633	20241213	094900	131312396	1910	1910	1910	1910	31
634	20241213	094800	131253186	1910	1913	1913	1910	1740
635	20241213	094700	127927593	1915	1915	1915	1915	101
636	20241213	094600	127734178	1915	1915	1915	1915	83
637	20241213	094500	127575233	1915	1915	1915	1907	325
638	20241213	094400	126954910	1915	1912	1915	1912	1096
639	20241213	094300	124857248	1913	1911	1913	1911	460
640	20241213	094200	123978180	1908	1908	1908	1908	28
641	20241213	094100	123924756	1907	1908	1908	1907	270
642	20241213	094000	123409616	1911	1911	1911	1911	50
643	20241213	093900	123314066	1913	1913	1913	1913	10
644	20241213	093800	123294936	1913	1911	1913	1911	5
645	20241213	093700	123285373	1911	1911	1911	1905	2020
646	20241213	093600	119432072	1913	1913	1913	1913	200
647	20241213	093500	119049472	1913	1914	1914	1912	3496
648	20241213	093400	112361153	1914	1913	1914	1913	245
649	20241213	093300	111892410	1913	1912	1913	1912	2024
650	20241213	093200	108021408	1905	1905	1905	1905	33
651	20241213	093100	107958543	1905	1913	1913	1905	575
652	20241213	093000	106863112	1913	1913	1913	1913	361
653	20241213	092900	106172519	1913	1913	1913	1913	1
654	20241213	092800	106170606	1913	1913	1913	1913	73
655	20241213	092700	106030957	1913	1913	1913	1905	13
656	20241213	092600	106006104	1912	1903	1912	1903	2794
657	20241213	092500	100678274	1904	1902	1904	1902	1586
658	20241213	092400	97660977	1900	1900	1900	1900	100
659	20241213	092300	97470977	1900	1897	1900	1892	1307
660	20241213	092200	94988498	1891	1891	1891	1891	16
661	20241213	092100	94958242	1890	1900	1900	1890	4244
662	20241213	092000	86899028	1900	1902	1903	1899	2396
663	20241213	091900	82345171	1902	1905	1905	1902	6
664	20241213	091800	82333748	1901	1905	1907	1901	208
665	20241213	091700	81937322	1907	1907	1907	1900	509
666	20241213	091600	80966680	1908	1902	1908	1898	1232
667	20241213	091500	78625930	1901	1906	1906	1901	1541
668	20241213	091400	75692046	1906	1901	1906	1901	245
669	20241213	091300	75226076	1901	1901	1901	1901	0
670	20241213	091200	75226076	1901	1909	1909	1901	1211
671	20241213	091100	72922802	1901	1902	1902	1901	941
672	20241213	091000	71133025	1902	1899	1902	1895	1343
673	20241213	090900	68580546	1899	1899	1899	1895	202
674	20241213	090800	68196952	1899	1899	1899	1899	24
675	20241213	090700	68151376	1884	1892	1899	1884	2721
676	20241213	090600	63018158	1892	1901	1902	1892	1369
677	20241213	090500	60419785	1900	1891	1900	1891	3531
678	20241213	090400	53723232	1891	1892	1892	1890	6958
679	20241213	090300	40567422	1891	1888	1891	1888	9851
680	20241213	090200	21948467	1893	1902	1902	1883	4292
681	20241213	090100	13831531	1902	1902	1949	1901	1622
682	20241213	090000	10744521	1902	1890	1902	1885	5676