KissMeData/060310/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	194100	552536760	1871	1871	1871	1871	4269
3	20241220	194000	552536760	1871	1871	1871	1871	0
4	20241220	193900	552536760	1871	1871	1871	1871	0
5	20241220	193800	552536760	1871	1871	1871	1871	0
6	20241220	193700	552536760	1871	1871	1871	1871	0
7	20241220	193600	552536760	1871	1871	1871	1871	0
8	20241220	193500	552536760	1871	1871	1871	1871	0
9	20241220	193400	552536760	1871	1871	1871	1871	0
10	20241220	193300	552536760	1871	1871	1871	1871	0
11	20241220	193200	552536760	1871	1871	1871	1871	0
12	20241220	193100	552536760	1871	1871	1871	1871	0
13	20241220	193000	552536760	1871	1871	1871	1871	0
14	20241220	192900	552536760	1871	1871	1871	1871	0
15	20241220	192800	552536760	1871	1871	1871	1871	0
16	20241220	192700	552536760	1871	1871	1871	1871	0
17	20241220	192600	552536760	1871	1871	1871	1871	0
18	20241220	192500	552536760	1871	1871	1871	1871	0
19	20241220	192400	552536760	1871	1871	1871	1871	0
20	20241220	192300	552536760	1871	1871	1871	1871	0
21	20241220	192200	552536760	1871	1871	1871	1871	0
22	20241220	192100	552536760	1871	1871	1871	1871	0
23	20241220	192000	552536760	1871	1871	1871	1871	0
24	20241220	191900	552536760	1871	1871	1871	1871	0
25	20241220	191800	552536760	1871	1871	1871	1871	0
26	20241220	191700	552536760	1871	1871	1871	1871	0
27	20241220	191600	552536760	1871	1871	1871	1871	0
28	20241220	191500	552536760	1871	1871	1871	1871	0
29	20241220	191400	552536760	1871	1871	1871	1871	0
30	20241220	191300	552536760	1871	1871	1871	1871	0
31	20241220	191200	552536760	1871	1871	1871	1871	0
32	20241220	191100	552536760	1871	1871	1871	1871	4269
33	20241220	191000	552536760	1871	1871	1871	1871	0
34	20241220	190900	552536760	1871	1871	1871	1871	0
35	20241220	190800	552536760	1871	1871	1871	1871	0
36	20241220	190700	552536760	1871	1871	1871	1871	0
37	20241220	190600	552536760	1871	1871	1871	1871	0
38	20241220	190500	552536760	1871	1871	1871	1871	0
39	20241220	190400	552536760	1871	1871	1871	1871	0
40	20241220	190300	552536760	1871	1871	1871	1871	0
41	20241220	190200	552536760	1871	1871	1871	1871	0
42	20241220	190100	552536760	1871	1871	1871	1871	0
43	20241220	190000	552536760	1871	1871	1871	1871	0
44	20241220	185900	552536760	1871	1871	1871	1871	0
45	20241220	185800	552536760	1871	1871	1871	1871	0
46	20241220	185700	552536760	1871	1871	1871	1871	0
47	20241220	185600	552536760	1871	1871	1871	1871	0
48	20241220	185500	552536760	1871	1871	1871	1871	0
49	20241220	185400	552536760	1871	1871	1871	1871	0
50	20241220	185300	552536760	1871	1871	1871	1871	0
51	20241220	185200	552536760	1871	1871	1871	1871	0
52	20241220	185100	552536760	1871	1871	1871	1871	0
53	20241220	185000	552536760	1871	1871	1871	1871	0
54	20241220	184900	552536760	1871	1871	1871	1871	0
55	20241220	184800	552536760	1871	1871	1871	1871	0
56	20241220	184700	552536760	1871	1871	1871	1871	0
57	20241220	184600	552536760	1871	1871	1871	1871	0
58	20241220	184500	552536760	1871	1871	1871	1871	0
59	20241220	184400	552536760	1871	1871	1871	1871	0
60	20241220	184300	552536760	1871	1871	1871	1871	0
61	20241220	184200	552536760	1871	1871	1871	1871	0
62	20241220	184100	552536760	1871	1871	1871	1871	4269
63	20241220	184000	552536760	1871	1871	1871	1871	0
64	20241220	183900	552536760	1871	1871	1871	1871	0
65	20241220	183800	552536760	1871	1871	1871	1871	0
66	20241220	183700	552536760	1871	1871	1871	1871	0
67	20241220	183600	552536760	1871	1871	1871	1871	0
68	20241220	183500	552536760	1871	1871	1871	1871	0
69	20241220	183400	552536760	1871	1871	1871	1871	0
70	20241220	183300	552536760	1871	1871	1871	1871	0
71	20241220	183200	552536760	1871	1871	1871	1871	0
72	20241220	183100	552536760	1871	1871	1871	1871	0
73	20241220	183000	552536760	1871	1871	1871	1871	0
74	20241220	182900	552536760	1871	1871	1871	1871	0
75	20241220	182800	552536760	1871	1871	1871	1871	0
76	20241220	182700	552536760	1871	1871	1871	1871	0
77	20241220	182600	552536760	1871	1871	1871	1871	0
78	20241220	182500	552536760	1871	1871	1871	1871	0
79	20241220	182400	552536760	1871	1871	1871	1871	0
80	20241220	182300	552536760	1871	1871	1871	1871	0
81	20241220	182200	552536760	1871	1871	1871	1871	0
82	20241220	182100	552536760	1871	1871	1871	1871	0
83	20241220	182000	552536760	1871	1871	1871	1871	0
84	20241220	181900	552536760	1871	1871	1871	1871	0
85	20241220	181800	552536760	1871	1871	1871	1871	0
86	20241220	181700	552536760	1871	1871	1871	1871	0
87	20241220	181600	552536760	1871	1871	1871	1871	0
88	20241220	181500	552536760	1871	1871	1871	1871	0
89	20241220	181400	552536760	1871	1871	1871	1871	0
90	20241220	181300	552536760	1871	1871	1871	1871	0
91	20241220	181200	552536760	1871	1871	1871	1871	0
92	20241220	181100	552536760	1871	1871	1871	1871	4269
93	20241220	181000	552536760	1871	1871	1871	1871	0
94	20241220	180900	552536760	1871	1871	1871	1871	0
95	20241220	180800	552536760	1871	1871	1871	1871	0
96	20241220	180700	552536760	1871	1871	1871	1871	0
97	20241220	180600	552536760	1871	1871	1871	1871	0
98	20241220	180500	552536760	1871	1871	1871	1871	0
99	20241220	180400	552536760	1871	1871	1871	1871	0
100	20241220	180300	552536760	1871	1871	1871	1871	0
101	20241220	180200	552536760	1871	1871	1871	1871	0
102	20241220	180100	552536760	1871	1871	1871	1871	0
103	20241220	180000	552536760	1871	1871	1871	1871	0
104	20241220	175900	552536760	1871	1871	1871	1871	0
105	20241220	175800	552536760	1871	1871	1871	1871	0
106	20241220	175700	552536760	1871	1871	1871	1871	0
107	20241220	175600	552536760	1871	1871	1871	1871	0
108	20241220	175500	552536760	1871	1871	1871	1871	0
109	20241220	175400	552536760	1871	1871	1871	1871	0
110	20241220	175300	552536760	1871	1871	1871	1871	0
111	20241220	175200	552536760	1871	1871	1871	1871	0
112	20241220	175100	552536760	1871	1871	1871	1871	0
113	20241220	175000	552536760	1871	1871	1871	1871	0
114	20241220	174900	552536760	1871	1871	1871	1871	0
115	20241220	174800	552536760	1871	1871	1871	1871	0
116	20241220	174700	552536760	1871	1871	1871	1871	0
117	20241220	174600	552536760	1871	1871	1871	1871	0
118	20241220	174500	552536760	1871	1871	1871	1871	0
119	20241220	174400	552536760	1871	1871	1871	1871	0
120	20241220	174300	552536760	1871	1871	1871	1871	0
121	20241220	174200	552536760	1871	1871	1871	1871	0
122	20241220	174100	552536760	1871	1871	1871	1871	4269
123	20241220	174000	552536760	1871	1871	1871	1871	0
124	20241220	173900	552536760	1871	1871	1871	1871	0
125	20241220	173800	552536760	1871	1871	1871	1871	0
126	20241220	173700	552536760	1871	1871	1871	1871	0
127	20241220	173600	552536760	1871	1871	1871	1871	0
128	20241220	173500	552536760	1871	1871	1871	1871	0
129	20241220	173400	552536760	1871	1871	1871	1871	0
130	20241220	173300	552536760	1871	1871	1871	1871	0
131	20241220	173200	552536760	1871	1871	1871	1871	0
132	20241220	173100	552536760	1871	1871	1871	1871	0
133	20241220	173000	552536760	1871	1871	1871	1871	0
134	20241220	172900	552536760	1871	1871	1871	1871	0
135	20241220	172800	552536760	1871	1871	1871	1871	0
136	20241220	172700	552536760	1871	1871	1871	1871	0
137	20241220	172600	552536760	1871	1871	1871	1871	0
138	20241220	172500	552536760	1871	1871	1871	1871	0
139	20241220	172400	552536760	1871	1871	1871	1871	0
140	20241220	172300	552536760	1871	1871	1871	1871	0
141	20241220	172200	552536760	1871	1871	1871	1871	0
142	20241220	172100	552536760	1871	1871	1871	1871	0
143	20241220	172000	552536760	1871	1871	1871	1871	0
144	20241220	171900	552536760	1871	1871	1871	1871	0
145	20241220	171800	552536760	1871	1871	1871	1871	0
146	20241220	171700	552536760	1871	1871	1871	1871	0
147	20241220	171600	552536760	1871	1871	1871	1871	0
148	20241220	171500	552536760	1871	1871	1871	1871	0
149	20241220	171400	552536760	1871	1871	1871	1871	0
150	20241220	171300	552536760	1871	1871	1871	1871	0
151	20241220	171200	552536760	1871	1871	1871	1871	0
152	20241220	171100	552536760	1871	1871	1871	1871	4269
153	20241220	171000	552536760	1871	1871	1871	1871	0
154	20241220	170900	552536760	1871	1871	1871	1871	0
155	20241220	170800	552536760	1871	1871	1871	1871	0
156	20241220	170700	552536760	1871	1871	1871	1871	0
157	20241220	170600	552536760	1871	1871	1871	1871	0
158	20241220	170500	552536760	1871	1871	1871	1871	0
159	20241220	170400	552536760	1871	1871	1871	1871	0
160	20241220	170300	552536760	1871	1871	1871	1871	0
161	20241220	170200	552536760	1871	1871	1871	1871	0
162	20241220	170100	552536760	1871	1871	1871	1871	0
163	20241220	170000	552536760	1871	1871	1871	1871	0
164	20241220	165900	552536760	1871	1871	1871	1871	0
165	20241220	165800	552536760	1871	1871	1871	1871	0
166	20241220	165700	552536760	1871	1871	1871	1871	0
167	20241220	165600	552536760	1871	1871	1871	1871	0
168	20241220	165500	552536760	1871	1871	1871	1871	0
169	20241220	165400	552536760	1871	1871	1871	1871	0
170	20241220	165300	552536760	1871	1871	1871	1871	0
171	20241220	165200	552536760	1871	1871	1871	1871	0
172	20241220	165100	552536760	1871	1871	1871	1871	0
173	20241220	165000	552536760	1871	1871	1871	1871	0
174	20241220	164900	552536760	1871	1871	1871	1871	0
175	20241220	164800	552536760	1871	1871	1871	1871	0
176	20241220	164700	552536760	1871	1871	1871	1871	0
177	20241220	164600	552536760	1871	1871	1871	1871	0
178	20241220	164500	552536760	1871	1871	1871	1871	0
179	20241220	164400	552536760	1871	1871	1871	1871	0
180	20241220	164300	552536760	1871	1871	1871	1871	0
181	20241220	164200	552536760	1871	1871	1871	1871	0
182	20241220	164100	552536760	1871	1871	1871	1871	4269
183	20241220	164000	552536760	1871	1871	1871	1871	0
184	20241220	163900	552536760	1871	1871	1871	1871	0
185	20241220	163800	552536760	1871	1871	1871	1871	0
186	20241220	163700	552536760	1871	1871	1871	1871	0
187	20241220	163600	552536760	1871	1871	1871	1871	0
188	20241220	163500	552536760	1871	1871	1871	1871	0
189	20241220	163400	552536760	1871	1871	1871	1871	0
190	20241220	163300	552536760	1871	1871	1871	1871	0
191	20241220	163200	552536760	1871	1871	1871	1871	0
192	20241220	163100	552536760	1871	1871	1871	1871	0
193	20241220	163000	552536760	1871	1871	1871	1871	0
194	20241220	162900	552536760	1871	1871	1871	1871	0
195	20241220	162800	552536760	1871	1871	1871	1871	0
196	20241220	162700	552536760	1871	1871	1871	1871	0
197	20241220	162600	552536760	1871	1871	1871	1871	0
198	20241220	162500	552536760	1871	1871	1871	1871	0
199	20241220	162400	552536760	1871	1871	1871	1871	0
200	20241220	162300	552536760	1871	1871	1871	1871	0
201	20241220	162200	552536760	1871	1871	1871	1871	0
202	20241220	162100	552536760	1871	1871	1871	1871	0
203	20241220	162000	552536760	1871	1871	1871	1871	0
204	20241220	161900	552536760	1871	1871	1871	1871	0
205	20241220	161800	552536760	1871	1871	1871	1871	0
206	20241220	161700	552536760	1871	1871	1871	1871	0
207	20241220	161600	552536760	1871	1871	1871	1871	0
208	20241220	161500	552536760	1871	1871	1871	1871	0
209	20241220	161400	552536760	1871	1871	1871	1871	0
210	20241220	161300	552536760	1871	1871	1871	1871	0
211	20241220	161200	552536760	1871	1871	1871	1871	0
212	20241220	161100	552536760	1871	1871	1871	1871	4269
213	20241220	161000	552536760	1871	1871	1871	1871	0
214	20241220	160900	552536760	1871	1871	1871	1871	0
215	20241220	160800	552536760	1871	1871	1871	1871	0
216	20241220	160700	552536760	1871	1871	1871	1871	0
217	20241220	160600	552536760	1871	1871	1871	1871	0
218	20241220	160500	552536760	1871	1871	1871	1871	0
219	20241220	160400	552536760	1871	1871	1871	1871	0
220	20241220	160300	552536760	1871	1871	1871	1871	0
221	20241220	160200	552536760	1871	1871	1871	1871	0
222	20241220	160100	552536760	1871	1871	1871	1871	0
223	20241220	160000	552536760	1871	1871	1871	1871	0
224	20241220	155900	552536760	1871	1871	1871	1871	0
225	20241220	155800	552536760	1871	1871	1871	1871	0
226	20241220	155700	552536760	1871	1871	1871	1871	0
227	20241220	155600	552536760	1871	1871	1871	1871	0
228	20241220	155500	552536760	1871	1871	1871	1871	0
229	20241220	155400	552536760	1871	1871	1871	1871	0
230	20241220	155300	552536760	1871	1871	1871	1871	0
231	20241220	155200	552536760	1871	1871	1871	1871	0
232	20241220	155100	552536760	1871	1871	1871	1871	0
233	20241220	155000	552536760	1871	1871	1871	1871	0
234	20241220	154900	552536760	1871	1871	1871	1871	0
235	20241220	154800	552536760	1871	1871	1871	1871	0
236	20241220	154700	552536760	1871	1871	1871	1871	0
237	20241220	154600	552536760	1871	1871	1871	1871	0
238	20241220	154500	552536760	1871	1871	1871	1871	0
239	20241220	154400	552536760	1871	1871	1871	1871	0
240	20241220	154300	552536760	1871	1871	1871	1871	0
241	20241220	154200	552536760	1871	1871	1871	1871	0
242	20241220	154100	552536760	1871	1871	1871	1871	4269
243	20241220	154000	552536760	1871	1871	1871	1871	0
244	20241220	153900	552536760	1871	1871	1871	1871	0
245	20241220	153800	552536760	1871	1871	1871	1871	0
246	20241220	153700	552536760	1871	1871	1871	1871	0
247	20241220	153600	552536760	1871	1871	1871	1871	0
248	20241220	153500	552536760	1871	1871	1871	1871	0
249	20241220	153400	552536760	1871	1871	1871	1871	0
250	20241220	153300	552536760	1871	1871	1871	1871	0
251	20241220	153200	552536760	1871	1871	1871	1871	0
252	20241220	153100	552536760	1871	1871	1871	1871	0
253	20241220	153000	552536760	1871	1871	1871	1871	4269
254	20241220	152900	544549461	1867	1867	1867	1867	0
255	20241220	152800	544549461	1867	1867	1867	1867	0
256	20241220	152700	544549461	1867	1867	1867	1867	0
257	20241220	152600	544549461	1867	1867	1867	1867	0
258	20241220	152500	544549461	1867	1867	1867	1867	0
259	20241220	152400	544549461	1867	1867	1867	1867	0
260	20241220	152300	544549461	1867	1867	1867	1867	0
261	20241220	152200	544549461	1867	1867	1867	1867	0
262	20241220	152100	544549461	1867	1867	1867	1867	0
263	20241220	152000	544549461	1867	1867	1867	1867	0
264	20241220	151900	544549461	1867	1866	1867	1866	100
265	20241220	151800	544362779	1867	1857	1867	1857	131
266	20241220	151700	544118311	1857	1866	1866	1857	26660
267	20241220	151600	494583578	1867	1869	1869	1866	2637
268	20241220	151500	489662930	1866	1866	1869	1866	282
269	20241220	151400	489136715	1866	1869	1869	1866	597
270	20241220	151300	488022710	1866	1865	1866	1865	2557
271	20241220	151200	483252946	1866	1865	1866	1865	1978
272	20241220	151100	479563975	1866	1865	1866	1865	646
273	20241220	151000	478359184	1866	1866	1866	1866	424
274	20241220	150900	477568000	1867	1867	1867	1867	1100
275	20241220	150800	475514300	1867	1869	1869	1867	1683
276	20241220	150700	472371411	1870	1870	1870	1870	0
277	20241220	150600	472371411	1870	1870	1870	1870	1
278	20241220	150500	472369541	1869	1869	1869	1869	535
279	20241220	150400	471369626	1870	1870	1870	1870	22
280	20241220	150300	471328486	1870	1869	1870	1869	102
281	20241220	150200	471137846	1869	1869	1869	1869	0
282	20241220	150100	471137846	1869	1869	1869	1869	0
283	20241220	150000	471137846	1869	1869	1869	1869	0
284	20241220	145900	471137846	1869	1869	1869	1869	0
285	20241220	145800	471137846	1869	1869	1869	1869	100
286	20241220	145700	470950946	1870	1870	1870	1870	1
287	20241220	145600	470949076	1867	1868	1868	1867	544
288	20241220	145500	469933200	1869	1869	1869	1869	123
289	20241220	145400	469703313	1871	1870	1871	1870	40
290	20241220	145300	469628511	1870	1871	1871	1870	662
291	20241220	145200	468389971	1869	1869	1869	1869	0
292	20241220	145100	468389971	1869	1869	1869	1869	0
293	20241220	145000	468389971	1869	1869	1869	1869	132
294	20241220	144900	468143263	1869	1869	1869	1869	1000
295	20241220	144800	466274263	1869	1869	1869	1869	0
296	20241220	144700	466274263	1869	1869	1869	1869	15
297	20241220	144600	466246228	1869	1869	1869	1869	0
298	20241220	144500	466246228	1869	1869	1869	1869	85
299	20241220	144400	466087363	1871	1871	1871	1871	0
300	20241220	144300	466087363	1871	1871	1871	1871	0
301	20241220	144200	466087363	1871	1871	1871	1871	0
302	20241220	144100	466087363	1871	1871	1871	1871	0
303	20241220	144000	466087363	1871	1871	1871	1871	0
304	20241220	143900	466087363	1871	1871	1871	1871	0
305	20241220	143800	466087363	1871	1871	1871	1871	1
306	20241220	143700	466085492	1868	1868	1868	1868	300
307	20241220	143600	465525092	1870	1871	1871	1870	394
308	20241220	143500	464788212	1872	1874	1874	1872	303
309	20241220	143400	464220890	1875	1875	1875	1875	0
310	20241220	143300	464220890	1875	1875	1875	1875	1
311	20241220	143200	464219015	1874	1874	1874	1874	0
312	20241220	143100	464219015	1874	1874	1874	1874	70
313	20241220	143000	464087835	1874	1874	1874	1874	30
314	20241220	142900	464031615	1875	1875	1875	1875	0
315	20241220	142800	464031615	1875	1875	1875	1875	0
316	20241220	142700	464031615	1875	1875	1875	1875	1
317	20241220	142600	464029740	1872	1874	1874	1872	1489
318	20241220	142500	461239657	1874	1874	1874	1874	382
319	20241220	142400	460523789	1875	1875	1875	1875	200
320	20241220	142300	460148789	1875	1875	1878	1874	999
321	20241220	142200	458275736	1875	1875	1875	1874	512
322	20241220	142100	457315737	1874	1874	1874	1874	1000
323	20241220	142000	455441737	1874	1874	1874	1874	0
324	20241220	141900	455441737	1874	1874	1874	1874	0
325	20241220	141800	455441737	1874	1874	1874	1874	53
326	20241220	141700	455342415	1874	1875	1875	1874	462
327	20241220	141600	454476214	1875	1875	1875	1875	2
328	20241220	141500	454472464	1875	1875	1879	1875	301
329	20241220	141400	453907289	1880	1880	1880	1880	0
330	20241220	141300	453907289	1880	1880	1880	1880	0
331	20241220	141200	453907289	1880	1880	1880	1880	1
332	20241220	141100	453905409	1870	1870	1870	1870	0
333	20241220	141000	453905409	1870	1870	1870	1870	0
334	20241220	140900	453905409	1870	1870	1870	1870	5
335	20241220	140800	453896059	1870	1870	1870	1870	0
336	20241220	140700	453896059	1870	1870	1870	1870	0
337	20241220	140600	453896059	1870	1880	1880	1870	60
338	20241220	140500	453783759	1880	1880	1880	1880	0
339	20241220	140400	453783759	1880	1877	1880	1877	8000
340	20241220	140300	438747461	1877	1877	1877	1877	0
341	20241220	140200	438747461	1877	1877	1877	1877	0
342	20241220	140100	438747461	1877	1877	1877	1877	0
343	20241220	140000	438747461	1877	1877	1877	1877	0
344	20241220	135900	438747461	1877	1877	1877	1877	0
345	20241220	135800	438747461	1877	1877	1877	1877	0
346	20241220	135700	438747461	1877	1872	1877	1872	203
347	20241220	135600	438366440	1869	1869	1869	1869	1
348	20241220	135500	438364571	1868	1868	1868	1868	798
349	20241220	135400	436873907	1868	1868	1868	1868	1
350	20241220	135300	436872039	1868	1868	1868	1868	0
351	20241220	135200	436872039	1868	1868	1868	1868	1
352	20241220	135100	436870171	1862	1862	1862	1862	0
353	20241220	135000	436870171	1862	1862	1862	1862	1527
354	20241220	134900	434026897	1857	1857	1857	1857	0
355	20241220	134800	434026897	1857	1857	1857	1857	0
356	20241220	134700	434026897	1857	1858	1858	1857	557
357	20241220	134600	432992547	1857	1858	1858	1857	500
358	20241220	134500	432063647	1860	1861	1861	1860	1028
359	20241220	134400	430151389	1862	1862	1862	1862	473
360	20241220	134300	429270663	1862	1862	1862	1862	200
361	20241220	134200	428898263	1863	1863	1863	1863	0
362	20241220	134100	428898263	1863	1864	1864	1863	1388
363	20241220	134000	426312319	1866	1866	1866	1866	1
364	20241220	133900	426310453	1863	1863	1863	1863	0
365	20241220	133800	426310453	1863	1863	1863	1863	500
366	20241220	133700	425378953	1864	1864	1864	1864	54
367	20241220	133600	425278297	1864	1864	1864	1864	150
368	20241220	133500	424998697	1864	1864	1864	1864	872
369	20241220	133400	423373289	1868	1866	1868	1864	2204
370	20241220	133300	419264345	1866	1866	1866	1866	30
371	20241220	133200	419208365	1866	1869	1869	1866	21
372	20241220	133100	419169176	1865	1865	1865	1865	300
373	20241220	133000	418609676	1865	1865	1865	1865	0
374	20241220	132900	418609676	1865	1865	1865	1865	0
375	20241220	132800	418609676	1865	1865	1865	1865	1520
376	20241220	132700	415774876	1870	1870	1870	1870	0
377	20241220	132600	415774876	1870	1870	1870	1870	100
378	20241220	132500	415587876	1872	1872	1872	1872	0
379	20241220	132400	415587876	1872	1872	1872	1872	0
380	20241220	132300	415587876	1872	1872	1872	1872	0
381	20241220	132200	415587876	1872	1872	1872	1872	0
382	20241220	132100	415587876	1872	1872	1872	1872	0
383	20241220	132000	415587876	1872	1872	1872	1864	3444
384	20241220	131900	409163932	1872	1872	1872	1872	315
385	20241220	131800	408574252	1872	1872	1872	1872	0
386	20241220	131700	408574252	1872	1872	1872	1872	2
387	20241220	131600	408570508	1872	1872	1872	1872	0
388	20241220	131500	408570508	1872	1872	1872	1872	0
389	20241220	131400	408570508	1872	1872	1872	1872	0
390	20241220	131300	408570508	1872	1872	1872	1872	1
391	20241220	131200	408568636	1866	1873	1873	1866	41
392	20241220	131100	408492123	1866	1866	1866	1866	250
393	20241220	131000	408025623	1865	1865	1865	1865	0
394	20241220	130900	408025623	1865	1865	1865	1865	0
395	20241220	130800	408025623	1865	1865	1865	1865	0
396	20241220	130700	408025623	1865	1865	1865	1865	0
397	20241220	130600	408025623	1865	1865	1865	1865	0
398	20241220	130500	408025623	1865	1865	1865	1865	0
399	20241220	130400	408025623	1865	1865	1865	1865	0
400	20241220	130300	408025623	1865	1865	1865	1865	150
401	20241220	130200	407745873	1864	1864	1864	1864	0
402	20241220	130100	407745873	1864	1864	1864	1864	0
403	20241220	130000	407745873	1864	1865	1865	1864	500
404	20241220	125900	406813741	1864	1868	1868	1864	1028
405	20241220	125800	404896181	1868	1868	1868	1868	0
406	20241220	125700	404896181	1868	1868	1868	1868	203
407	20241220	125600	404516977	1878	1878	1878	1878	0
408	20241220	125500	404516977	1878	1878	1878	1878	0
409	20241220	125400	404516977	1878	1878	1878	1878	40
410	20241220	125300	404441857	1878	1865	1878	1865	4410
411	20241220	125200	396217155	1865	1865	1865	1865	6752
412	20241220	125100	383624675	1865	1878	1878	1865	4810
413	20241220	125000	374647154	1872	1872	1872	1872	1
414	20241220	124900	374645282	1869	1874	1874	1869	5782
415	20241220	124800	363821429	1880	1880	1880	1880	1
416	20241220	124700	363819549	1874	1874	1874	1874	1
417	20241220	124600	363817675	1878	1878	1878	1878	1
418	20241220	124500	363815797	1880	1880	1880	1880	20
419	20241220	124400	363778197	1880	1880	1880	1880	9
420	20241220	124300	363761277	1880	1875	1880	1874	331
421	20241220	124200	363140722	1880	1880	1880	1880	0
422	20241220	124100	363140722	1880	1880	1880	1880	11
423	20241220	124000	363120042	1878	1878	1878	1878	20
424	20241220	123900	363082482	1878	1878	1878	1878	75
425	20241220	123800	362941632	1880	1880	1880	1880	0
426	20241220	123700	362941632	1880	1880	1880	1880	0
427	20241220	123600	362941632	1880	1880	1880	1880	0
428	20241220	123500	362941632	1880	1880	1880	1880	10000
429	20241220	123400	344141632	1880	1880	1880	1880	9
430	20241220	123300	344124712	1880	1880	1880	1880	1
431	20241220	123200	344122832	1881	1881	1881	1881	0
432	20241220	123100	344122832	1881	1881	1881	1881	0
433	20241220	123000	344122832	1881	1881	1881	1881	0
434	20241220	122900	344122832	1881	1880	1881	1880	22
435	20241220	122800	344081470	1881	1882	1883	1881	12
436	20241220	122700	344058886	1881	1880	1881	1880	20
437	20241220	122600	344021276	1878	1878	1878	1878	780
438	20241220	122500	342556436	1878	1878	1878	1878	0
439	20241220	122400	342556436	1878	1878	1878	1878	0
440	20241220	122300	342556436	1878	1878	1878	1878	266
441	20241220	122200	342056888	1878	1875	1878	1875	1000
442	20241220	122100	340178984	1874	1874	1874	1874	0
443	20241220	122000	340178984	1874	1874	1874	1874	0
444	20241220	121900	340178984	1874	1875	1875	1874	143
445	20241220	121800	339910934	1875	1875	1875	1875	0
446	20241220	121700	339910934	1875	1875	1875	1875	0
447	20241220	121600	339910934	1875	1875	1875	1875	0
448	20241220	121500	339910934	1875	1875	1875	1875	0
449	20241220	121400	339910934	1875	1875	1875	1875	3
450	20241220	121300	339905309	1875	1875	1875	1875	0
451	20241220	121200	339905309	1875	1875	1875	1875	0
452	20241220	121100	339905309	1875	1875	1875	1875	0
453	20241220	121000	339905309	1875	1875	1875	1875	2546
454	20241220	120900	335131559	1875	1875	1875	1875	558
455	20241220	120800	334085309	1880	1880	1880	1880	0
456	20241220	120700	334085309	1880	1880	1880	1880	1
457	20241220	120600	334083429	1875	1875	1875	1875	100
458	20241220	120500	333895929	1876	1887	1887	1876	401
459	20241220	120400	333143642	1876	1878	1878	1876	57
460	20241220	120300	333036644	1888	1884	1888	1884	64
461	20241220	120200	332915977	1883	1883	1883	1883	10
462	20241220	120100	332897147	1877	1878	1878	1877	18
463	20241220	120000	332863356	1886	1878	1886	1878	11
464	20241220	115900	332842690	1878	1879	1879	1878	50
465	20241220	115800	332748780	1888	1888	1888	1888	0
466	20241220	115700	332748780	1888	1878	1888	1878	2
467	20241220	115600	332745014	1878	1879	1879	1878	50
468	20241220	115500	332651080	1889	1889	1889	1889	0
469	20241220	115400	332651080	1889	1889	1889	1879	256
470	20241220	115300	332167723	1889	1888	1889	1888	550
471	20241220	115200	331129273	1890	1890	1890	1890	0
472	20241220	115100	331129273	1890	1890	1890	1890	1000
473	20241220	115000	329239273	1890	1890	1890	1890	1
474	20241220	114900	329237383	1887	1883	1887	1883	795
475	20241220	114800	327739598	1883	1879	1883	1879	636
476	20241220	114700	326542974	1880	1877	1880	1877	103
477	20241220	114600	326349637	1876	1874	1876	1873	599
478	20241220	114500	325227112	1875	1875	1875	1875	432
479	20241220	114400	324417112	1875	1875	1875	1875	61
480	20241220	114300	324302737	1875	1875	1875	1875	7
481	20241220	114200	324289612	1875	1874	1875	1874	20
482	20241220	114100	324252127	1874	1874	1874	1874	90
483	20241220	114000	324083467	1875	1870	1875	1870	12
484	20241220	113900	324061022	1870	1870	1870	1870	218
485	20241220	113800	323653362	1870	1870	1870	1870	700
486	20241220	113700	322344362	1870	1871	1871	1870	100
487	20241220	113600	322157347	1871	1871	1871	1871	0
488	20241220	113500	322157347	1871	1875	1875	1870	300
489	20241220	113400	321595583	1874	1874	1874	1873	163
490	20241220	113300	321290188	1875	1875	1875	1875	50
491	20241220	113200	321196438	1877	1881	1881	1875	940
492	20241220	113100	319433644	1877	1879	1879	1877	511
493	20241220	113000	318474365	1879	1879	1879	1879	52
494	20241220	112900	318376657	1879	1884	1884	1879	101
495	20241220	112800	318186873	1879	1879	1879	1879	27
496	20241220	112700	318136140	1885	1885	1885	1885	250
497	20241220	112600	317664890	1886	1880	1886	1880	29
498	20241220	112500	317610334	1887	1888	1888	1887	16
499	20241220	112400	317580141	1888	1888	1888	1888	42
500	20241220	112300	317500845	1888	1888	1888	1888	2
501	20241220	112200	317497069	1879	1879	1879	1879	0
502	20241220	112100	317497069	1879	1879	1879	1879	0
503	20241220	112000	317497069	1879	1879	1879	1879	1
504	20241220	111900	317495190	1879	1879	1879	1879	165
505	20241220	111800	317185155	1879	1879	1879	1879	0
506	20241220	111700	317185155	1879	1882	1882	1879	1902
507	20241220	111600	313608379	1882	1882	1882	1882	0
508	20241220	111500	313608379	1882	1882	1892	1882	1614
509	20241220	111400	310570821	1883	1884	1884	1883	1461
510	20241220	111300	307818491	1893	1893	1893	1893	125
511	20241220	111200	307581866	1885	1885	1885	1885	4
512	20241220	111100	307574326	1897	1897	1897	1897	0
513	20241220	111000	307574326	1897	1897	1897	1897	0
514	20241220	110900	307574326	1897	1897	1897	1897	0
515	20241220	110800	307574326	1897	1894	1897	1894	200
516	20241220	110700	307195234	1895	1895	1895	1895	0
517	20241220	110600	307195234	1895	1895	1895	1895	1
518	20241220	110500	307193339	1898	1898	1898	1898	1
519	20241220	110400	307191441	1885	1885	1885	1884	1270
520	20241220	110300	304798360	1885	1885	1885	1885	588
521	20241220	110200	303689980	1886	1886	1886	1886	116
522	20241220	110100	303471204	1899	1888	1899	1888	230
523	20241220	110000	303036944	1888	1888	1888	1888	1
524	20241220	105900	303035056	1886	1889	1889	1886	1568
525	20241220	105800	300076182	1899	1888	1899	1888	911
526	20241220	105700	298356093	1889	1889	1889	1888	398
527	20241220	105600	297604471	1889	1889	1889	1889	100
528	20241220	105500	297415571	1889	1889	1889	1889	0
529	20241220	105400	297415571	1889	1892	1892	1889	6335
530	20241220	105300	285440804	1892	1892	1892	1892	1
531	20241220	105200	285438912	1899	1899	1899	1899	91
532	20241220	105100	285266103	1899	1899	1899	1899	2
533	20241220	105000	285262305	1899	1893	1899	1892	30
534	20241220	104900	285205457	1900	1900	1900	1893	288
535	20241220	104800	284660158	1894	1900	1900	1894	2323
536	20241220	104700	280246470	1900	1900	1900	1900	0
537	20241220	104600	280246470	1900	1900	1900	1900	0
538	20241220	104500	280246470	1900	1894	1900	1892	70
539	20241220	104400	280113562	1893	1893	1893	1893	0
540	20241220	104300	280113562	1893	1893	1893	1893	0
541	20241220	104200	280113562	1893	1900	1900	1893	134
542	20241220	104100	279859312	1893	1893	1893	1893	50
543	20241220	104000	279764662	1902	1902	1902	1902	0
544	20241220	103900	279764662	1902	1900	1902	1900	455
545	20241220	103800	278899716	1901	1901	1901	1901	0
546	20241220	103700	278899716	1901	1901	1901	1901	1
547	20241220	103600	278897815	1890	1890	1890	1890	1
548	20241220	103500	278895925	1893	1893	1893	1893	1
549	20241220	103400	278894032	1889	1889	1889	1889	30
550	20241220	103300	278837362	1903	1898	1903	1898	1035
551	20241220	103200	276871517	1899	1899	1899	1899	0
552	20241220	103100	276871517	1899	1899	1899	1899	3
553	20241220	103000	276865820	1899	1899	1899	1899	0
554	20241220	102900	276865820	1899	1899	1899	1899	0
555	20241220	102800	276865820	1899	1894	1899	1888	2785
556	20241220	102700	271592158	1900	1900	1900	1900	0
557	20241220	102600	271592158	1900	1898	1900	1893	9248
558	20241220	102500	254054583	1900	1900	1900	1898	2203
559	20241220	102400	249872264	1904	1904	1904	1904	0
560	20241220	102300	249872264	1904	1904	1904	1904	0
561	20241220	102200	249872264	1904	1904	1904	1904	0
562	20241220	102100	249872264	1904	1904	1904	1904	0
563	20241220	102000	249872264	1904	1904	1904	1904	0
564	20241220	101900	249872264	1904	1900	1904	1898	301
565	20241220	101800	249300760	1905	1900	1905	1897	2083
566	20241220	101700	245345288	1905	1905	1907	1905	4
567	20241220	101600	245337665	1907	1907	1907	1907	0
568	20241220	101500	245337665	1907	1907	1907	1907	1
569	20241220	101400	245335758	1897	1908	1908	1897	834
570	20241220	101300	243752718	1909	1909	1909	1909	1
571	20241220	101200	243750809	1914	1900	1914	1900	2470
572	20241220	101100	239057776	1900	1900	1900	1900	17230
573	20241220	101000	206320776	1900	1900	1900	1900	40
574	20241220	100900	206244776	1900	1900	1900	1899	1563
575	20241220	100800	203275596	1905	1903	1905	1900	5001
576	20241220	100700	193768865	1905	1904	1905	1903	2346
577	20241220	100600	189304325	1903	1904	1904	1903	500
578	20241220	100500	188352721	1906	1906	1906	1906	535
579	20241220	100400	187333011	1906	1913	1913	1906	131
580	20241220	100300	187082485	1914	1914	1914	1914	32
581	20241220	100200	187021237	1906	1906	1906	1906	4
582	20241220	100100	187013613	1912	1912	1912	1912	0
583	20241220	100000	187013613	1912	1912	1912	1912	0
584	20241220	095900	187013613	1912	1914	1914	1912	396
585	20241220	095800	186255671	1902	1902	1902	1902	0
586	20241220	095700	186255671	1902	1902	1915	1902	658
587	20241220	095600	185003661	1914	1902	1914	1901	4000
588	20241220	095500	177376927	1902	1903	1903	1902	1000
589	20241220	095400	175474924	1903	1905	1905	1903	4241
590	20241220	095300	167398944	1905	1907	1907	1905	1500
591	20241220	095200	164541366	1906	1906	1906	1906	1
592	20241220	095100	164539460	1906	1906	1906	1906	0
593	20241220	095000	164539460	1906	1906	1906	1906	267
594	20241220	094900	164030558	1915	1915	1915	1915	0
595	20241220	094800	164030558	1915	1915	1915	1915	1
596	20241220	094700	164028643	1906	1915	1915	1906	9451
597	20241220	094600	145998276	1916	1916	1916	1916	30
598	20241220	094500	145940796	1916	1912	1916	1910	291
599	20241220	094400	145384277	1916	1916	1916	1916	55
600	20241220	094300	145278897	1916	1916	1916	1916	28
601	20241220	094200	145225249	1917	1917	1917	1917	0
602	20241220	094100	145225249	1917	1917	1917	1917	1
603	20241220	094000	145223332	1915	1915	1915	1915	50
604	20241220	093900	145127582	1916	1916	1916	1916	0
605	20241220	093800	145127582	1916	1917	1917	1916	1232
606	20241220	093700	142766018	1926	1926	1926	1926	0
607	20241220	093600	142766018	1926	1918	1926	1916	807
608	20241220	093500	141219086	1926	1926	1926	1926	5
609	20241220	093400	141209456	1926	1926	1926	1926	101
610	20241220	093300	141014930	1926	1926	1926	1926	0
611	20241220	093200	141014930	1926	1926	1926	1926	102
612	20241220	093100	140818478	1910	1910	1910	1910	20543
613	20241220	093000	101581348	1910	1909	1910	1909	2794
614	20241220	092900	96245145	1908	1908	1908	1908	2307
615	20241220	092800	91843389	1908	1908	1908	1908	658
616	20241220	092700	90587925	1908	1916	1916	1908	2860
617	20241220	092600	85128681	1916	1909	1916	1909	583
618	20241220	092500	84015727	1909	1918	1918	1909	13216
619	20241220	092400	58725000	1930	1930	1930	1930	0
620	20241220	092300	58725000	1930	1929	1930	1929	31
621	20241220	092200	58665200	1929	1918	1929	1918	173
622	20241220	092100	58332363	1917	1920	1920	1917	6560
623	20241220	092000	45749933	1920	1920	1920	1920	861
624	20241220	091900	44096813	1931	1920	1931	1920	454
625	20241220	091800	43225099	1920	1920	1920	1920	115
626	20241220	091700	43004299	1919	1921	1921	1919	316
627	20241220	091600	42397669	1922	1922	1922	1922	10
628	20241220	091500	42378449	1931	1931	1931	1931	0
629	20241220	091400	42378449	1931	1931	1931	1931	0
630	20241220	091300	42378449	1931	1931	1931	1931	60
631	20241220	091200	42262589	1931	1931	1931	1931	0
632	20241220	091100	42262589	1931	1930	1931	1930	12
633	20241220	091000	42239426	1931	1931	1931	1931	32
634	20241220	090900	42177634	1931	1930	1931	1930	8
635	20241220	090800	42162193	1918	1918	1918	1918	20
636	20241220	090700	42123833	1918	1930	1930	1918	1135
637	20241220	090600	39946395	1931	1920	1931	1920	210
638	20241220	090500	39543184	1920	1918	1920	1918	1669
639	20241220	090400	36339042	1919	1930	1930	1919	2953
640	20241220	090300	30669916	1930	1927	1930	1920	636
641	20241220	090200	29443439	1920	1927	1927	1920	1119
642	20241220	090100	27291746	1927	1936	1936	1925	4659
643	20241220	090000	18299523	1937	1948	1948	1937	9382