KissMeData/205500/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	204100	1182565694	1955	1955	1955	1955	7590
3	20241217	204000	1182565694	1955	1955	1955	1955	0
4	20241217	203900	1182565694	1955	1955	1955	1955	0
5	20241217	203800	1182565694	1955	1955	1955	1955	0
6	20241217	203700	1182565694	1955	1955	1955	1955	0
7	20241217	203600	1182565694	1955	1955	1955	1955	0
8	20241217	203500	1182565694	1955	1955	1955	1955	0
9	20241217	203400	1182565694	1955	1955	1955	1955	0
10	20241217	203300	1182565694	1955	1955	1955	1955	0
11	20241217	203200	1182565694	1955	1955	1955	1955	0
12	20241217	203100	1182565694	1955	1955	1955	1955	0
13	20241217	203000	1182565694	1955	1955	1955	1955	0
14	20241217	202900	1182565694	1955	1955	1955	1955	0
15	20241217	202800	1182565694	1955	1955	1955	1955	0
16	20241217	202700	1182565694	1955	1955	1955	1955	0
17	20241217	202600	1182565694	1955	1955	1955	1955	0
18	20241217	202500	1182565694	1955	1955	1955	1955	0
19	20241217	202400	1182565694	1955	1955	1955	1955	0
20	20241217	202300	1182565694	1955	1955	1955	1955	0
21	20241217	202200	1182565694	1955	1955	1955	1955	0
22	20241217	202100	1182565694	1955	1955	1955	1955	0
23	20241217	202000	1182565694	1955	1955	1955	1955	0
24	20241217	201900	1182565694	1955	1955	1955	1955	0
25	20241217	201800	1182565694	1955	1955	1955	1955	0
26	20241217	201700	1182565694	1955	1955	1955	1955	0
27	20241217	201600	1182565694	1955	1955	1955	1955	0
28	20241217	201500	1182565694	1955	1955	1955	1955	0
29	20241217	201400	1182565694	1955	1955	1955	1955	0
30	20241217	201300	1182565694	1955	1955	1955	1955	0
31	20241217	201200	1182565694	1955	1955	1955	1955	0
32	20241217	201100	1182565694	1955	1955	1955	1955	7590
33	20241217	201000	1182565694	1955	1955	1955	1955	0
34	20241217	200900	1182565694	1955	1955	1955	1955	0
35	20241217	200800	1182565694	1955	1955	1955	1955	0
36	20241217	200700	1182565694	1955	1955	1955	1955	0
37	20241217	200600	1182565694	1955	1955	1955	1955	0
38	20241217	200500	1182565694	1955	1955	1955	1955	0
39	20241217	200400	1182565694	1955	1955	1955	1955	0
40	20241217	200300	1182565694	1955	1955	1955	1955	0
41	20241217	200200	1182565694	1955	1955	1955	1955	0
42	20241217	200100	1182565694	1955	1955	1955	1955	0
43	20241217	200000	1182565694	1955	1955	1955	1955	0
44	20241217	195900	1182565694	1955	1955	1955	1955	0
45	20241217	195800	1182565694	1955	1955	1955	1955	0
46	20241217	195700	1182565694	1955	1955	1955	1955	0
47	20241217	195600	1182565694	1955	1955	1955	1955	0
48	20241217	195500	1182565694	1955	1955	1955	1955	0
49	20241217	195400	1182565694	1955	1955	1955	1955	0
50	20241217	195300	1182565694	1955	1955	1955	1955	0
51	20241217	195200	1182565694	1955	1955	1955	1955	0
52	20241217	195100	1182565694	1955	1955	1955	1955	0
53	20241217	195000	1182565694	1955	1955	1955	1955	0
54	20241217	194900	1182565694	1955	1955	1955	1955	0
55	20241217	194800	1182565694	1955	1955	1955	1955	0
56	20241217	194700	1182565694	1955	1955	1955	1955	0
57	20241217	194600	1182565694	1955	1955	1955	1955	0
58	20241217	194500	1182565694	1955	1955	1955	1955	0
59	20241217	194400	1182565694	1955	1955	1955	1955	0
60	20241217	194300	1182565694	1955	1955	1955	1955	0
61	20241217	194200	1182565694	1955	1955	1955	1955	0
62	20241217	194100	1182565694	1955	1955	1955	1955	7590
63	20241217	194000	1182565694	1955	1955	1955	1955	0
64	20241217	193900	1182565694	1955	1955	1955	1955	0
65	20241217	193800	1182565694	1955	1955	1955	1955	0
66	20241217	193700	1182565694	1955	1955	1955	1955	0
67	20241217	193600	1182565694	1955	1955	1955	1955	0
68	20241217	193500	1182565694	1955	1955	1955	1955	0
69	20241217	193400	1182565694	1955	1955	1955	1955	0
70	20241217	193300	1182565694	1955	1955	1955	1955	0
71	20241217	193200	1182565694	1955	1955	1955	1955	0
72	20241217	193100	1182565694	1955	1955	1955	1955	0
73	20241217	193000	1182565694	1955	1955	1955	1955	0
74	20241217	192900	1182565694	1955	1955	1955	1955	0
75	20241217	192800	1182565694	1955	1955	1955	1955	0
76	20241217	192700	1182565694	1955	1955	1955	1955	0
77	20241217	192600	1182565694	1955	1955	1955	1955	0
78	20241217	192500	1182565694	1955	1955	1955	1955	0
79	20241217	192400	1182565694	1955	1955	1955	1955	0
80	20241217	192300	1182565694	1955	1955	1955	1955	0
81	20241217	192200	1182565694	1955	1955	1955	1955	0
82	20241217	192100	1182565694	1955	1955	1955	1955	0
83	20241217	192000	1182565694	1955	1955	1955	1955	0
84	20241217	191900	1182565694	1955	1955	1955	1955	0
85	20241217	191800	1182565694	1955	1955	1955	1955	0
86	20241217	191700	1182565694	1955	1955	1955	1955	0
87	20241217	191600	1182565694	1955	1955	1955	1955	0
88	20241217	191500	1182565694	1955	1955	1955	1955	0
89	20241217	191400	1182565694	1955	1955	1955	1955	0
90	20241217	191300	1182565694	1955	1955	1955	1955	0
91	20241217	191200	1182565694	1955	1955	1955	1955	0
92	20241217	191100	1182565694	1955	1955	1955	1955	7590
93	20241217	191000	1182565694	1955	1955	1955	1955	0
94	20241217	190900	1182565694	1955	1955	1955	1955	0
95	20241217	190800	1182565694	1955	1955	1955	1955	0
96	20241217	190700	1182565694	1955	1955	1955	1955	0
97	20241217	190600	1182565694	1955	1955	1955	1955	0
98	20241217	190500	1182565694	1955	1955	1955	1955	0
99	20241217	190400	1182565694	1955	1955	1955	1955	0
100	20241217	190300	1182565694	1955	1955	1955	1955	0
101	20241217	190200	1182565694	1955	1955	1955	1955	0
102	20241217	190100	1182565694	1955	1955	1955	1955	0
103	20241217	190000	1182565694	1955	1955	1955	1955	0
104	20241217	185900	1182565694	1955	1955	1955	1955	0
105	20241217	185800	1182565694	1955	1955	1955	1955	0
106	20241217	185700	1182565694	1955	1955	1955	1955	0
107	20241217	185600	1182565694	1955	1955	1955	1955	0
108	20241217	185500	1182565694	1955	1955	1955	1955	0
109	20241217	185400	1182565694	1955	1955	1955	1955	0
110	20241217	185300	1182565694	1955	1955	1955	1955	0
111	20241217	185200	1182565694	1955	1955	1955	1955	0
112	20241217	185100	1182565694	1955	1955	1955	1955	0
113	20241217	185000	1182565694	1955	1955	1955	1955	0
114	20241217	184900	1182565694	1955	1955	1955	1955	0
115	20241217	184800	1182565694	1955	1955	1955	1955	0
116	20241217	184700	1182565694	1955	1955	1955	1955	0
117	20241217	184600	1182565694	1955	1955	1955	1955	0
118	20241217	184500	1182565694	1955	1955	1955	1955	0
119	20241217	184400	1182565694	1955	1955	1955	1955	0
120	20241217	184300	1182565694	1955	1955	1955	1955	0
121	20241217	184200	1182565694	1955	1955	1955	1955	0
122	20241217	184100	1182565694	1955	1955	1955	1955	7590
123	20241217	184000	1182565694	1955	1955	1955	1955	0
124	20241217	183900	1182565694	1955	1955	1955	1955	0
125	20241217	183800	1182565694	1955	1955	1955	1955	0
126	20241217	183700	1182565694	1955	1955	1955	1955	0
127	20241217	183600	1182565694	1955	1955	1955	1955	0
128	20241217	183500	1182565694	1955	1955	1955	1955	0
129	20241217	183400	1182565694	1955	1955	1955	1955	0
130	20241217	183300	1182565694	1955	1955	1955	1955	0
131	20241217	183200	1182565694	1955	1955	1955	1955	0
132	20241217	183100	1182565694	1955	1955	1955	1955	0
133	20241217	183000	1182565694	1955	1955	1955	1955	0
134	20241217	182900	1182565694	1955	1955	1955	1955	0
135	20241217	182800	1182565694	1955	1955	1955	1955	0
136	20241217	182700	1182565694	1955	1955	1955	1955	0
137	20241217	182600	1182565694	1955	1955	1955	1955	0
138	20241217	182500	1182565694	1955	1955	1955	1955	0
139	20241217	182400	1182565694	1955	1955	1955	1955	0
140	20241217	182300	1182565694	1955	1955	1955	1955	0
141	20241217	182200	1182565694	1955	1955	1955	1955	0
142	20241217	182100	1182565694	1955	1955	1955	1955	0
143	20241217	182000	1182565694	1955	1955	1955	1955	0
144	20241217	181900	1182565694	1955	1955	1955	1955	0
145	20241217	181800	1182565694	1955	1955	1955	1955	0
146	20241217	181700	1182565694	1955	1955	1955	1955	0
147	20241217	181600	1182565694	1955	1955	1955	1955	0
148	20241217	181500	1182565694	1955	1955	1955	1955	0
149	20241217	181400	1182565694	1955	1955	1955	1955	0
150	20241217	181300	1182565694	1955	1955	1955	1955	0
151	20241217	181200	1182565694	1955	1955	1955	1955	0
152	20241217	181100	1182565694	1955	1955	1955	1955	7590
153	20241217	181000	1182565694	1955	1955	1955	1955	0
154	20241217	180900	1182565694	1955	1955	1955	1955	0
155	20241217	180800	1182565694	1955	1955	1955	1955	0
156	20241217	180700	1182565694	1955	1955	1955	1955	0
157	20241217	180600	1182565694	1955	1955	1955	1955	0
158	20241217	180500	1182565694	1955	1955	1955	1955	0
159	20241217	180400	1182565694	1955	1955	1955	1955	0
160	20241217	180300	1182565694	1955	1955	1955	1955	0
161	20241217	180200	1182565694	1955	1955	1955	1955	0
162	20241217	180100	1182565694	1955	1955	1955	1955	0
163	20241217	180000	1182565694	1955	1955	1955	1955	0
164	20241217	175900	1182565694	1955	1955	1955	1955	0
165	20241217	175800	1182565694	1955	1955	1955	1955	0
166	20241217	175700	1182565694	1955	1955	1955	1955	0
167	20241217	175600	1182565694	1955	1955	1955	1955	0
168	20241217	175500	1182565694	1955	1955	1955	1955	0
169	20241217	175400	1182565694	1955	1955	1955	1955	0
170	20241217	175300	1182565694	1955	1955	1955	1955	0
171	20241217	175200	1182565694	1955	1955	1955	1955	0
172	20241217	175100	1182565694	1955	1955	1955	1955	0
173	20241217	175000	1182565694	1955	1955	1955	1955	0
174	20241217	174900	1182565694	1955	1955	1955	1955	0
175	20241217	174800	1182565694	1955	1955	1955	1955	0
176	20241217	174700	1182565694	1955	1955	1955	1955	0
177	20241217	174600	1182565694	1955	1955	1955	1955	0
178	20241217	174500	1182565694	1955	1955	1955	1955	0
179	20241217	174400	1182565694	1955	1955	1955	1955	0
180	20241217	174300	1182565694	1955	1955	1955	1955	0
181	20241217	174200	1182565694	1955	1955	1955	1955	0
182	20241217	174100	1182565694	1955	1955	1955	1955	7590
183	20241217	174000	1182565694	1955	1955	1955	1955	0
184	20241217	173900	1182565694	1955	1955	1955	1955	0
185	20241217	173800	1182565694	1955	1955	1955	1955	0
186	20241217	173700	1182565694	1955	1955	1955	1955	0
187	20241217	173600	1182565694	1955	1955	1955	1955	0
188	20241217	173500	1182565694	1955	1955	1955	1955	0
189	20241217	173400	1182565694	1955	1955	1955	1955	0
190	20241217	173300	1182565694	1955	1955	1955	1955	0
191	20241217	173200	1182565694	1955	1955	1955	1955	0
192	20241217	173100	1182565694	1955	1955	1955	1955	0
193	20241217	173000	1182565694	1955	1955	1955	1955	0
194	20241217	172900	1182565694	1955	1955	1955	1955	0
195	20241217	172800	1182565694	1955	1955	1955	1955	0
196	20241217	172700	1182565694	1955	1955	1955	1955	0
197	20241217	172600	1182565694	1955	1955	1955	1955	0
198	20241217	172500	1182565694	1955	1955	1955	1955	0
199	20241217	172400	1182565694	1955	1955	1955	1955	0
200	20241217	172300	1182565694	1955	1955	1955	1955	0
201	20241217	172200	1182565694	1955	1955	1955	1955	0
202	20241217	172100	1182565694	1955	1955	1955	1955	0
203	20241217	172000	1182565694	1955	1955	1955	1955	0
204	20241217	171900	1182565694	1955	1955	1955	1955	0
205	20241217	171800	1182565694	1955	1955	1955	1955	0
206	20241217	171700	1182565694	1955	1955	1955	1955	0
207	20241217	171600	1182565694	1955	1955	1955	1955	0
208	20241217	171500	1182565694	1955	1955	1955	1955	0
209	20241217	171400	1182565694	1955	1955	1955	1955	0
210	20241217	171300	1182565694	1955	1955	1955	1955	0
211	20241217	171200	1182565694	1955	1955	1955	1955	0
212	20241217	171100	1182565694	1955	1955	1955	1955	7590
213	20241217	171000	1182565694	1955	1955	1955	1955	0
214	20241217	170900	1182565694	1955	1955	1955	1955	0
215	20241217	170800	1182565694	1955	1955	1955	1955	0
216	20241217	170700	1182565694	1955	1955	1955	1955	0
217	20241217	170600	1182565694	1955	1955	1955	1955	0
218	20241217	170500	1182565694	1955	1955	1955	1955	0
219	20241217	170400	1182565694	1955	1955	1955	1955	0
220	20241217	170300	1182565694	1955	1955	1955	1955	0
221	20241217	170200	1182565694	1955	1955	1955	1955	0
222	20241217	170100	1182565694	1955	1955	1955	1955	0
223	20241217	170000	1182565694	1955	1955	1955	1955	0
224	20241217	165900	1182565694	1955	1955	1955	1955	0
225	20241217	165800	1182565694	1955	1955	1955	1955	0
226	20241217	165700	1182565694	1955	1955	1955	1955	0
227	20241217	165600	1182565694	1955	1955	1955	1955	0
228	20241217	165500	1182565694	1955	1955	1955	1955	0
229	20241217	165400	1182565694	1955	1955	1955	1955	0
230	20241217	165300	1182565694	1955	1955	1955	1955	0
231	20241217	165200	1182565694	1955	1955	1955	1955	0
232	20241217	165100	1182565694	1955	1955	1955	1955	0
233	20241217	165000	1182565694	1955	1955	1955	1955	0
234	20241217	164900	1182565694	1955	1955	1955	1955	0
235	20241217	164800	1182565694	1955	1955	1955	1955	0
236	20241217	164700	1182565694	1955	1955	1955	1955	0
237	20241217	164600	1182565694	1955	1955	1955	1955	0
238	20241217	164500	1182565694	1955	1955	1955	1955	0
239	20241217	164400	1182565694	1955	1955	1955	1955	0
240	20241217	164300	1182565694	1955	1955	1955	1955	0
241	20241217	164200	1182565694	1955	1955	1955	1955	0
242	20241217	164100	1182565694	1955	1955	1955	1955	7590
243	20241217	164000	1182565694	1955	1955	1955	1955	0
244	20241217	163900	1182565694	1955	1955	1955	1955	0
245	20241217	163800	1182565694	1955	1955	1955	1955	0
246	20241217	163700	1182565694	1955	1955	1955	1955	0
247	20241217	163600	1182565694	1955	1955	1955	1955	0
248	20241217	163500	1182565694	1955	1955	1955	1955	0
249	20241217	163400	1182565694	1955	1955	1955	1955	0
250	20241217	163300	1182565694	1955	1955	1955	1955	0
251	20241217	163200	1182565694	1955	1955	1955	1955	0
252	20241217	163100	1182565694	1955	1955	1955	1955	0
253	20241217	163000	1182565694	1955	1955	1955	1955	0
254	20241217	162900	1182565694	1955	1955	1955	1955	0
255	20241217	162800	1182565694	1955	1955	1955	1955	0
256	20241217	162700	1182565694	1955	1955	1955	1955	0
257	20241217	162600	1182565694	1955	1955	1955	1955	0
258	20241217	162500	1182565694	1955	1955	1955	1955	0
259	20241217	162400	1182565694	1955	1955	1955	1955	0
260	20241217	162300	1182565694	1955	1955	1955	1955	0
261	20241217	162200	1182565694	1955	1955	1955	1955	0
262	20241217	162100	1182565694	1955	1955	1955	1955	0
263	20241217	162000	1182565694	1955	1955	1955	1955	0
264	20241217	161900	1182565694	1955	1955	1955	1955	0
265	20241217	161800	1182565694	1955	1955	1955	1955	0
266	20241217	161700	1182565694	1955	1955	1955	1955	0
267	20241217	161600	1182565694	1955	1955	1955	1955	0
268	20241217	161500	1182565694	1955	1955	1955	1955	0
269	20241217	161400	1182565694	1955	1955	1955	1955	0
270	20241217	161300	1182565694	1955	1955	1955	1955	0
271	20241217	161200	1182565694	1955	1955	1955	1955	0
272	20241217	161100	1182565694	1955	1955	1955	1955	7590
273	20241217	161000	1182565694	1955	1955	1955	1955	0
274	20241217	160900	1182565694	1955	1955	1955	1955	0
275	20241217	160800	1182565694	1955	1955	1955	1955	0
276	20241217	160700	1182565694	1955	1955	1955	1955	0
277	20241217	160600	1182565694	1955	1955	1955	1955	0
278	20241217	160500	1182565694	1955	1955	1955	1955	0
279	20241217	160400	1182565694	1955	1955	1955	1955	0
280	20241217	160300	1182565694	1955	1955	1955	1955	0
281	20241217	160200	1182565694	1955	1955	1955	1955	0
282	20241217	160100	1182565694	1955	1955	1955	1955	0
283	20241217	160000	1182565694	1955	1955	1955	1955	0
284	20241217	155900	1182565694	1955	1955	1955	1955	0
285	20241217	155800	1182565694	1955	1955	1955	1955	0
286	20241217	155700	1182565694	1955	1955	1955	1955	0
287	20241217	155600	1182565694	1955	1955	1955	1955	0
288	20241217	155500	1182565694	1955	1955	1955	1955	0
289	20241217	155400	1182565694	1955	1955	1955	1955	0
290	20241217	155300	1182565694	1955	1955	1955	1955	0
291	20241217	155200	1182565694	1955	1955	1955	1955	0
292	20241217	155100	1182565694	1955	1955	1955	1955	0
293	20241217	155000	1182565694	1955	1955	1955	1955	0
294	20241217	154900	1182565694	1955	1955	1955	1955	0
295	20241217	154800	1182565694	1955	1955	1955	1955	0
296	20241217	154700	1182565694	1955	1955	1955	1955	0
297	20241217	154600	1182565694	1955	1955	1955	1955	0
298	20241217	154500	1182565694	1955	1955	1955	1955	0
299	20241217	154400	1182565694	1955	1955	1955	1955	0
300	20241217	154300	1182565694	1955	1955	1955	1955	0
301	20241217	154200	1182565694	1955	1955	1955	1955	0
302	20241217	154100	1182565694	1955	1955	1955	1955	7590
303	20241217	154000	1182565694	1955	1955	1955	1955	0
304	20241217	153900	1182565694	1955	1955	1955	1955	0
305	20241217	153800	1182565694	1955	1955	1955	1955	0
306	20241217	153700	1182565694	1955	1955	1955	1955	0
307	20241217	153600	1182565694	1955	1955	1955	1955	0
308	20241217	153500	1182565694	1955	1955	1955	1955	0
309	20241217	153400	1182565694	1955	1955	1955	1955	0
310	20241217	153300	1182565694	1955	1955	1955	1955	0
311	20241217	153200	1182565694	1955	1955	1955	1955	0
312	20241217	153100	1182565694	1955	1955	1955	1955	0
313	20241217	153000	1182565694	1955	1955	1955	1955	7590
314	20241217	152900	1167727244	1960	1960	1960	1960	0
315	20241217	152800	1167727244	1960	1960	1960	1960	0
316	20241217	152700	1167727244	1960	1960	1960	1960	0
317	20241217	152600	1167727244	1960	1960	1960	1960	0
318	20241217	152500	1167727244	1960	1960	1960	1960	0
319	20241217	152400	1167727244	1960	1960	1960	1960	0
320	20241217	152300	1167727244	1960	1960	1960	1960	0
321	20241217	152200	1167727244	1960	1960	1960	1960	0
322	20241217	152100	1167727244	1960	1960	1960	1960	0
323	20241217	152000	1167727244	1960	1960	1960	1960	0
324	20241217	151900	1167727244	1960	1963	1964	1958	4483
325	20241217	151800	1158927383	1963	1961	1963	1960	244
326	20241217	151700	1158448883	1960	1960	1960	1960	5
327	20241217	151600	1158439083	1963	1963	1963	1959	495
328	20241217	151500	1157467442	1950	1963	1963	1950	1122
329	20241217	151400	1155275417	1964	1963	1964	1963	253
330	20241217	151300	1154778762	1964	1964	1964	1963	1390
331	20241217	151200	1152048903	1963	1949	1964	1947	2914
332	20241217	151100	1146345031	1949	1935	1957	1935	5543
333	20241217	151000	1135534978	1935	1948	1949	1935	1882
334	20241217	150900	1131879227	1948	1945	1948	1930	1802
335	20241217	150800	1128394967	1949	1947	1949	1947	311
336	20241217	150700	1127788930	1949	1950	1950	1949	1560
337	20241217	150600	1124747980	1950	1944	1950	1944	4989
338	20241217	150500	1115023436	1944	1938	1944	1938	4293
339	20241217	150400	1106700154	1926	1938	1938	1926	4081
340	20241217	150300	1098796386	1938	1935	1938	1933	201
341	20241217	150200	1098407628	1938	1938	1938	1932	1401
342	20241217	150100	1095694888	1938	1937	1938	1937	70
343	20241217	150000	1095559279	1938	1934	1939	1934	2693
344	20241217	145900	1090346042	1935	1935	1935	1935	4305
345	20241217	145800	1082015867	1934	1925	1934	1925	1533
346	20241217	145700	1079064321	1922	1922	1922	1922	1
347	20241217	145600	1079062399	1922	1925	1925	1922	9
348	20241217	145500	1079045095	1925	1925	1925	1925	10
349	20241217	145400	1079025845	1925	1924	1925	1921	266
350	20241217	145300	1078514116	1924	1924	1924	1924	107
351	20241217	145200	1078308248	1925	1924	1925	1924	1350
352	20241217	145100	1075709542	1921	1921	1921	1921	130
353	20241217	145000	1075459812	1916	1920	1924	1916	1661
354	20241217	144900	1072275716	1924	1924	1924	1924	61
355	20241217	144800	1072158352	1924	1927	1927	1924	210
356	20241217	144700	1071754171	1927	1931	1932	1927	1600
357	20241217	144600	1068665579	1931	1931	1931	1931	2
358	20241217	144500	1068661717	1931	1931	1931	1931	2
359	20241217	144400	1068657855	1931	1931	1931	1931	107
360	20241217	144300	1068451238	1932	1935	1936	1932	954
361	20241217	144200	1066604922	1932	1926	1932	1926	416
362	20241217	144100	1065802444	1926	1931	1932	1926	65
363	20241217	144000	1065676932	1933	1935	1935	1933	717
364	20241217	143900	1064289617	1937	1935	1937	1935	388
365	20241217	143800	1063538827	1935	1924	1935	1924	1537
366	20241217	143700	1060580852	1924	1921	1924	1921	100
367	20241217	143600	1060388634	1920	1922	1922	1916	945
368	20241217	143500	1058574392	1922	1921	1922	1921	400
369	20241217	143400	1057805593	1922	1922	1922	1922	58
370	20241217	143300	1057694117	1922	1922	1922	1922	600
371	20241217	143200	1056540917	1923	1921	1923	1921	1030
372	20241217	143100	1054561752	1923	1923	1923	1923	0
373	20241217	143000	1054561752	1923	1923	1923	1923	4
374	20241217	142900	1054554060	1924	1921	1924	1921	25
375	20241217	142800	1054506032	1921	1916	1921	1915	1610
376	20241217	142700	1051417278	1919	1919	1919	1919	0
377	20241217	142600	1051417278	1919	1919	1919	1919	112
378	20241217	142500	1051202350	1921	1920	1921	1920	1020
379	20241217	142400	1049243949	1920	1915	1920	1915	4474
380	20241217	142300	1040669766	1915	1915	1915	1915	2
381	20241217	142200	1040665936	1915	1915	1915	1915	20
382	20241217	142100	1040627636	1913	1913	1913	1913	0
383	20241217	142000	1040627636	1913	1913	1913	1913	349
384	20241217	141900	1039959999	1913	1913	1913	1913	0
385	20241217	141800	1039959999	1913	1910	1913	1910	1052
386	20241217	141700	1037950523	1910	1910	1910	1910	100
387	20241217	141600	1037759523	1911	1911	1911	1911	0
388	20241217	141500	1037759523	1911	1912	1912	1910	182
389	20241217	141400	1037411705	1915	1915	1915	1915	2
390	20241217	141300	1037407875	1915	1915	1915	1915	1
391	20241217	141200	1037405960	1915	1915	1915	1915	3
392	20241217	141100	1037400215	1910	1915	1915	1910	10
393	20241217	141000	1037381070	1915	1915	1915	1915	89
394	20241217	140900	1037210635	1915	1900	1915	1900	7502
395	20241217	140800	1022954180	1916	1916	1916	1916	7
396	20241217	140700	1022940768	1916	1916	1916	1916	1562
397	20241217	140600	1019947976	1916	1904	1916	1886	1376
398	20241217	140500	1017323401	1904	1910	1910	1904	306
399	20241217	140400	1016740771	1910	1900	1910	1900	666
400	20241217	140300	1015472126	1904	1902	1904	1902	68
401	20241217	140200	1015342742	1882	1890	1890	1882	38
402	20241217	140100	1015271066	1909	1909	1909	1909	0
403	20241217	140000	1015271066	1909	1909	1909	1909	0
404	20241217	135900	1015271066	1909	1909	1909	1909	2
405	20241217	135800	1015267248	1880	1880	1880	1880	0
406	20241217	135700	1015267248	1880	1880	1880	1880	0
407	20241217	135600	1015267248	1880	1880	1880	1880	0
408	20241217	135500	1015267248	1880	1880	1880	1880	0
409	20241217	135400	1015267248	1880	1884	1884	1880	1293
410	20241217	135300	1012833165	1884	1884	1884	1884	1
411	20241217	135200	1012831281	1883	1918	1918	1883	910
412	20241217	135100	1011099574	1918	1918	1918	1918	0
413	20241217	135000	1011099574	1918	1918	1918	1918	0
414	20241217	134900	1011099574	1918	1918	1920	1918	1075
415	20241217	134800	1009036520	1918	1918	1918	1918	710
416	20241217	134700	1007674740	1918	1899	1918	1899	41
417	20241217	134600	1007596786	1893	1893	1893	1893	0
418	20241217	134500	1007596786	1893	1899	1899	1893	729
419	20241217	134400	1006215489	1899	1899	1899	1899	0
420	20241217	134300	1006215489	1899	1899	1899	1899	400
421	20241217	134200	1005455889	1899	1899	1899	1899	4
422	20241217	134100	1005448293	1899	1899	1899	1899	1
423	20241217	134000	1005446394	1900	1904	1904	1900	2083
424	20241217	133900	1001488350	1904	1909	1909	1904	304
425	20241217	133800	1000908524	1909	1920	1920	1909	777
426	20241217	133700	999418564	1920	1920	1920	1920	100
427	20241217	133600	999226564	1921	1921	1921	1921	0
428	20241217	133500	999226564	1921	1921	1921	1921	0
429	20241217	133400	999226564	1921	1921	1921	1921	23
430	20241217	133300	999182381	1924	1924	1924	1924	20
431	20241217	133200	999143901	1935	1926	1935	1926	200
432	20241217	133100	998758169	1904	1906	1906	1904	1389
433	20241217	133000	996112005	1906	1907	1907	1906	655
434	20241217	132900	994862932	1926	1926	1926	1926	523
435	20241217	132800	993855634	1927	1927	1927	1927	0
436	20241217	132700	993855634	1927	1934	1939	1927	10891
437	20241217	132600	972797628	1934	1925	1934	1925	5846
438	20241217	132500	961530288	1924	1920	1924	1920	3561
439	20241217	132400	954690158	1920	1915	1920	1915	1856
440	20241217	132300	951130391	1915	1918	1918	1915	258
441	20241217	132200	950636318	1917	1917	1918	1917	434
442	20241217	132100	949804319	1917	1917	1917	1917	651
443	20241217	132000	948556352	1918	1906	1918	1906	254
444	20241217	131900	948069683	1906	1889	1906	1876	763
445	20241217	131800	946636031	1895	1901	1901	1895	520
446	20241217	131700	945648531	1901	1917	1917	1901	141
447	20241217	131600	945378950	1917	1901	1917	1900	95
448	20241217	131500	945197804	1900	1914	1914	1898	900
449	20241217	131400	943481960	1917	1917	1917	1917	0
450	20241217	131300	943481960	1917	1917	1918	1917	522
451	20241217	131200	942481285	1917	1917	1918	1902	1174
452	20241217	131100	940243601	1918	1920	1920	1918	47
453	20241217	131000	940153453	1919	1917	1919	1917	901
454	20241217	130900	938425346	1916	1917	1918	1916	744
455	20241217	130800	936999719	1919	1904	1920	1904	7
456	20241217	130700	936986300	1903	1908	1919	1903	1554
457	20241217	130600	934019614	1908	1902	1908	1902	1801
458	20241217	130500	930591292	1903	1880	1903	1880	1115
459	20241217	130400	928472135	1880	1880	1880	1880	0
460	20241217	130300	928472135	1880	1879	1880	1879	101
461	20241217	130200	928282355	1880	1880	1880	1880	10
462	20241217	130100	928263555	1887	1901	1901	1887	111
463	20241217	130000	928053924	1900	1897	1900	1887	1092
464	20241217	125900	925981114	1899	1892	1903	1892	8548
465	20241217	125800	909753904	1892	1867	1893	1867	4126
466	20241217	125700	901980593	1867	1846	1867	1846	3030
467	20241217	125600	896358391	1844	1844	1844	1844	0
468	20241217	125500	896358391	1844	1844	1844	1844	713
469	20241217	125400	895043619	1844	1840	1844	1840	2000
470	20241217	125300	891357937	1840	1840	1840	1840	0
471	20241217	125200	891357937	1840	1840	1840	1840	0
472	20241217	125100	891357937	1840	1837	1840	1837	1000
473	20241217	125000	889519337	1837	1837	1837	1837	0
474	20241217	124900	889519337	1837	1837	1837	1837	435
475	20241217	124800	888720242	1837	1837	1837	1837	100
476	20241217	124700	888536542	1837	1827	1837	1827	638
477	20241217	124600	887370876	1827	1828	1828	1827	1201
478	20241217	124500	885175971	1828	1828	1828	1828	0
479	20241217	124400	885175971	1828	1828	1828	1828	0
480	20241217	124300	885175971	1828	1829	1829	1828	700
481	20241217	124200	883896090	1837	1828	1837	1828	45
482	20241217	124100	883813812	1838	1838	1838	1838	0
483	20241217	124000	883813812	1838	1838	1838	1838	2
484	20241217	123900	883810136	1828	1838	1838	1828	1131
485	20241217	123800	881741244	1839	1839	1839	1839	0
486	20241217	123700	881741244	1839	1839	1839	1839	0
487	20241217	123600	881741244	1839	1839	1839	1839	0
488	20241217	123500	881741244	1839	1839	1839	1839	0
489	20241217	123400	881741244	1839	1839	1839	1839	6
490	20241217	123300	881730210	1839	1839	1839	1839	50
491	20241217	123200	881638260	1839	1839	1839	1839	100
492	20241217	123100	881454360	1840	1840	1840	1840	0
493	20241217	123000	881454360	1840	1840	1840	1840	40
494	20241217	122900	881380760	1840	1839	1840	1839	172
495	20241217	122800	881064435	1839	1830	1839	1828	700
496	20241217	122700	879782193	1840	1838	1840	1838	88
497	20241217	122600	879620435	1827	1838	1838	1827	22
498	20241217	122500	879580164	1838	1838	1838	1838	0
499	20241217	122400	879580164	1838	1830	1838	1830	755
500	20241217	122300	878198478	1826	1826	1826	1826	0
501	20241217	122200	878198478	1826	1826	1826	1826	0
502	20241217	122100	878198478	1826	1826	1826	1826	19
503	20241217	122000	878163784	1826	1826	1826	1826	3
504	20241217	121900	878158306	1826	1827	1827	1826	1050
505	20241217	121800	876240956	1838	1838	1838	1838	0
506	20241217	121700	876240956	1838	1838	1838	1838	0
507	20241217	121600	876240956	1838	1838	1838	1838	100
508	20241217	121500	876057156	1838	1836	1838	1836	160
509	20241217	121400	875763244	1822	1824	1824	1822	372
510	20241217	121300	875085237	1830	1831	1831	1830	1010
511	20241217	121200	873236837	1838	1838	1838	1838	0
512	20241217	121100	873236837	1838	1838	1838	1838	0
513	20241217	121000	873236837	1838	1835	1838	1835	22
514	20241217	120900	873196431	1830	1831	1831	1830	152
515	20241217	120800	872918171	1839	1839	1839	1839	0
516	20241217	120700	872918171	1839	1839	1839	1839	0
517	20241217	120600	872918171	1839	1822	1839	1822	100
518	20241217	120500	872735954	1829	1829	1829	1829	1
519	20241217	120400	872734125	1829	1830	1830	1829	539
520	20241217	120300	871748249	1840	1840	1840	1840	0
521	20241217	120200	871748249	1840	1840	1840	1840	0
522	20241217	120100	871748249	1840	1840	1840	1840	0
523	20241217	120000	871748249	1840	1840	1840	1840	0
524	20241217	115900	871748249	1840	1830	1840	1830	1001
525	20241217	115800	869916409	1840	1840	1840	1840	0
526	20241217	115700	869916409	1840	1840	1840	1840	0
527	20241217	115600	869916409	1840	1839	1840	1839	906
528	20241217	115500	868249775	1839	1839	1839	1839	145
529	20241217	115400	867983120	1839	1839	1839	1839	0
530	20241217	115300	867983120	1839	1839	1839	1839	0
531	20241217	115200	867983120	1839	1837	1839	1837	500
532	20241217	115100	867064394	1829	1830	1830	1829	700
533	20241217	115000	865783820	1837	1837	1837	1837	0
534	20241217	114900	865783820	1837	1830	1837	1830	415
535	20241217	114800	865023817	1830	1829	1830	1829	850
536	20241217	114700	863468320	1830	1830	1830	1830	0
537	20241217	114600	863468320	1830	1830	1830	1830	250
538	20241217	114500	863010820	1830	1830	1830	1830	150
539	20241217	114400	862736320	1830	1830	1830	1830	500
540	20241217	114300	861821320	1832	1831	1832	1831	200
541	20241217	114200	861454958	1829	1829	1829	1829	200
542	20241217	114100	861089158	1829	1829	1829	1829	450
543	20241217	114000	860266108	1831	1826	1831	1826	3701
544	20241217	113900	853504790	1826	1826	1826	1826	44
545	20241217	113800	853424446	1816	1815	1816	1815	3
546	20241217	113700	853418999	1814	1814	1814	1813	1967
547	20241217	113600	849850863	1814	1818	1818	1814	4195
548	20241217	113500	842233538	1818	1826	1826	1818	6006
549	20241217	113400	831289999	1827	1830	1830	1827	5590
550	20241217	113300	821074725	1830	1831	1831	1830	654
551	20241217	113200	819877551	1831	1833	1833	1831	528
552	20241217	113100	818910738	1831	1835	1835	1831	51
553	20241217	113000	818817339	1835	1839	1840	1835	132
554	20241217	112900	818574494	1840	1840	1840	1840	50
555	20241217	112800	818482494	1840	1836	1840	1835	37
556	20241217	112700	818414494	1835	1834	1835	1834	2092
557	20241217	112600	814576751	1834	1834	1834	1834	1
558	20241217	112500	814574917	1835	1835	1835	1835	0
559	20241217	112400	814574917	1835	1831	1835	1831	26
560	20241217	112300	814527307	1830	1830	1830	1830	0
561	20241217	112200	814527307	1830	1830	1830	1830	3
562	20241217	112100	814521817	1830	1840	1840	1830	419
563	20241217	112000	813754947	1840	1840	1840	1840	0
564	20241217	111900	813754947	1840	1839	1840	1839	2000
565	20241217	111800	810074977	1840	1840	1840	1840	0
566	20241217	111700	810074977	1840	1840	1840	1840	0
567	20241217	111600	810074977	1840	1835	1840	1835	500
568	20241217	111500	809156267	1828	1828	1828	1828	1000
569	20241217	111400	807328267	1828	1835	1835	1828	2382
570	20241217	111300	802973278	1835	1835	1835	1835	192
571	20241217	111200	802620958	1835	1835	1835	1835	0
572	20241217	111100	802620958	1835	1835	1835	1835	0
573	20241217	111000	802620958	1835	1831	1835	1831	1014
574	20241217	110900	800764172	1831	1830	1831	1830	273
575	20241217	110800	800264546	1826	1826	1826	1826	74
576	20241217	110700	800129422	1826	1830	1830	1826	250
577	20241217	110600	799672122	1825	1827	1827	1825	356
578	20241217	110500	799022110	1826	1830	1830	1826	3044
579	20241217	110400	793459675	1830	1829	1830	1829	342
580	20241217	110300	792833907	1828	1829	1829	1828	9
581	20241217	110200	792817447	1829	1825	1829	1825	703
582	20241217	110100	791534020	1825	1825	1825	1825	20
583	20241217	110000	791497520	1825	1825	1826	1825	117
584	20241217	105900	791283994	1824	1822	1824	1817	973
585	20241217	105800	789513684	1822	1822	1822	1815	4755
586	20241217	105700	780863686	1822	1822	1822	1815	934
587	20241217	105600	779165767	1822	1829	1829	1820	2343
588	20241217	105500	774897239	1830	1830	1830	1830	20
589	20241217	105400	774860639	1831	1830	1831	1827	2676
590	20241217	105300	769961020	1822	1831	1831	1821	726
591	20241217	105200	768638560	1831	1820	1831	1820	1202
592	20241217	105100	766450779	1820	1831	1831	1820	895
593	20241217	105000	764817776	1831	1831	1844	1831	1605
594	20241217	104900	761861212	1828	1836	1836	1828	1717
595	20241217	104800	758712656	1836	1840	1850	1835	1674
596	20241217	104700	755625270	1848	1839	1850	1835	3671
597	20241217	104600	748868140	1839	1837	1853	1832	15565
598	20241217	104500	720258649	1770	1770	1770	1770	0
599	20241217	104400	720258649	1770	1770	1770	1770	0
600	20241217	104300	720258649	1770	1880	1880	1770	49930
601	20241217	104200	628616473	1889	1880	1889	1880	18
602	20241217	104100	628582561	1880	1880	1889	1880	743
603	20241217	104000	627184184	1872	1872	1872	1872	6
604	20241217	103900	627172952	1871	1889	1889	1871	41
605	20241217	103800	627095863	1889	1880	1889	1864	1928
606	20241217	103700	623485116	1864	1867	1867	1864	387
607	20241217	103600	622763313	1877	1868	1877	1868	150
608	20241217	103500	622482609	1868	1868	1868	1868	86
609	20241217	103400	622321961	1868	1868	1868	1868	0
610	20241217	103300	622321961	1868	1867	1868	1867	400
611	20241217	103200	621575011	1865	1871	1871	1863	4998
612	20241217	103100	612249516	1871	1871	1871	1871	0
613	20241217	103000	612249516	1871	1871	1871	1871	87
614	20241217	102900	612086739	1879	1879	1879	1879	5
615	20241217	102800	612077344	1880	1870	1880	1870	756
616	20241217	102700	610658624	1870	1870	1870	1870	0
617	20241217	102600	610658624	1870	1880	1880	1870	214
618	20241217	102500	610258284	1880	1877	1880	1869	536
619	20241217	102400	609255072	1880	1883	1883	1880	1371
620	20241217	102300	606676797	1883	1883	1883	1883	111
621	20241217	102200	606467784	1897	1897	1897	1897	15
622	20241217	102100	606439329	1898	1898	1898	1898	0
623	20241217	102000	606439329	1898	1898	1898	1898	0
624	20241217	101900	606439329	1898	1880	1898	1880	2016
625	20241217	101800	602614521	1894	1881	1894	1880	501
626	20241217	101700	601672567	1898	1898	1898	1898	0
627	20241217	101600	601672567	1898	1894	1898	1894	1300
628	20241217	101500	599205617	1878	1897	1897	1878	112
629	20241217	101400	598993381	1897	1893	1897	1893	1900
630	20241217	101300	595391071	1893	1893	1893	1892	1717
631	20241217	101200	592140940	1893	1893	1893	1893	8
632	20241217	101100	592125796	1893	1892	1893	1892	1000
633	20241217	101000	590233297	1893	1878	1893	1870	5705
634	20241217	100900	579547230	1892	1892	1892	1892	10
635	20241217	100800	579528310	1893	1878	1893	1878	775
636	20241217	100700	578068821	1893	1893	1893	1878	16
637	20241217	100600	578038581	1895	1893	1895	1893	101
638	20241217	100500	577847198	1896	1896	1896	1896	0
639	20241217	100400	577847198	1896	1896	1896	1896	400
640	20241217	100300	577088798	1897	1875	1898	1870	3205
641	20241217	100200	571045644	1870	1875	1875	1870	1236
642	20241217	100100	568732877	1875	1876	1876	1875	311
643	20241217	100000	568149472	1876	1885	1885	1876	76
644	20241217	095900	568006869	1885	1886	1886	1885	280
645	20241217	095800	567478793	1886	1886	1886	1886	0
646	20241217	095700	567478793	1886	1887	1887	1875	6
647	20241217	095600	567467487	1897	1897	1897	1897	0
648	20241217	095500	567467487	1897	1897	1897	1897	0
649	20241217	095400	567467487	1897	1897	1897	1897	0
650	20241217	095300	567467487	1897	1897	1897	1869	5955
651	20241217	095200	556260405	1898	1897	1898	1897	1409
652	20241217	095100	553586323	1890	1896	1896	1889	2199
653	20241217	095000	549429363	1890	1890	1890	1890	0
654	20241217	094900	549429363	1890	1896	1898	1890	2577
655	20241217	094800	544543316	1897	1897	1897	1896	300
656	20241217	094700	543974347	1898	1897	1898	1897	2119
657	20241217	094600	539954200	1897	1893	1898	1893	1615
658	20241217	094500	536890287	1895	1886	1895	1886	3199
659	20241217	094400	530844485	1886	1885	1886	1875	2321
660	20241217	094300	526469593	1885	1885	1885	1875	6617
661	20241217	094200	514048763	1885	1885	1885	1875	2293
662	20241217	094100	509737128	1885	1885	1885	1885	1710
663	20241217	094000	506513778	1885	1874	1885	1874	2687
664	20241217	093900	501461928	1885	1885	1885	1885	2572
665	20241217	093800	496613708	1885	1880	1885	1873	6730
666	20241217	093700	483980011	1880	1882	1882	1880	101
667	20241217	093600	483789931	1883	1883	1886	1883	2433
668	20241217	093500	479204530	1875	1883	1884	1875	2495
669	20241217	093400	474509917	1883	1873	1883	1873	1495
670	20241217	093300	471698610	1869	1863	1869	1862	4374
671	20241217	093200	463528091	1869	1871	1871	1869	2089
672	20241217	093100	459623305	1870	1870	1870	1870	107
673	20241217	093000	459423215	1869	1861	1870	1856	1845
674	20241217	092900	455987675	1871	1866	1886	1855	2600
675	20241217	092800	451123977	1850	1850	1870	1849	2164
676	20241217	092700	447119740	1850	1851	1854	1849	5233
677	20241217	092600	437439555	1850	1851	1851	1850	3735
678	20241217	092500	430527754	1852	1853	1853	1851	2971
679	20241217	092400	425025467	1853	1857	1857	1853	3303
680	20241217	092300	418901467	1854	1869	1869	1854	2592
681	20241217	092200	414090637	1869	1870	1871	1860	1054
682	20241217	092100	412119634	1871	1865	1871	1855	9884
683	20241217	092000	393722138	1865	1871	1871	1865	6395
684	20241217	091900	381765865	1870	1879	1879	1870	5681
685	20241217	091800	371118029	1879	1892	1892	1879	5772
686	20241217	091700	360220631	1894	1895	1895	1891	3076
687	20241217	091600	354396668	1874	1900	1900	1850	16401
688	20241217	091500	323871489	1900	1870	1920	1869	2844
689	20241217	091400	318517201	1869	1870	1872	1863	6226
690	20241217	091300	306881313	1870	1859	1873	1853	5889
691	20241217	091200	295950273	1858	1858	1858	1850	17007
692	20241217	091100	264460616	1850	1883	1883	1850	40636
693	20241217	091000	188980253	1877	1896	1896	1877	16060
694	20241217	090900	158683692	1895	1910	1924	1893	32492
695	20241217	090800	96921638	1910	1925	1925	1910	1798
696	20241217	090700	93475374	1910	1928	1928	1909	2495
697	20241217	090600	88705414	1929	1930	1930	1929	301
698	20241217	090500	88124490	1934	1930	1935	1907	10719
699	20241217	090400	67536534	1909	1910	1935	1909	5040
700	20241217	090300	57890114	1936	1920	1936	1909	3490
701	20241217	090200	51217249	1937	1917	1937	1908	8652
702	20241217	090100	34660682	1909	1940	1940	1909	8671
703	20241217	090000	18029758	1943	1909	1949	1906	9393