KissMeData/031310/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	191400	941950713	1906	1906	1906	1906	9715
3	20241227	191300	941950713	1906	1906	1906	1906	0
4	20241227	191200	941950713	1906	1906	1906	1906	0
5	20241227	191100	941950713	1906	1906	1906	1906	0
6	20241227	191000	941950713	1906	1906	1906	1906	0
7	20241227	190900	941950713	1906	1906	1906	1906	0
8	20241227	190800	941950713	1906	1906	1906	1906	0
9	20241227	190700	941950713	1906	1906	1906	1906	0
10	20241227	190600	941950713	1906	1906	1906	1906	0
11	20241227	190500	941950713	1906	1906	1906	1906	0
12	20241227	190400	941950713	1906	1906	1906	1906	0
13	20241227	190300	941950713	1906	1906	1906	1906	0
14	20241227	190200	941950713	1906	1906	1906	1906	0
15	20241227	190100	941950713	1906	1906	1906	1906	0
16	20241227	190000	941950713	1906	1906	1906	1906	0
17	20241227	185900	941950713	1906	1906	1906	1906	0
18	20241227	185800	941950713	1906	1906	1906	1906	0
19	20241227	185700	941950713	1906	1906	1906	1906	0
20	20241227	185600	941950713	1906	1906	1906	1906	0
21	20241227	185500	941950713	1906	1906	1906	1906	0
22	20241227	185400	941950713	1906	1906	1906	1906	0
23	20241227	185300	941950713	1906	1906	1906	1906	0
24	20241227	185200	941950713	1906	1906	1906	1906	0
25	20241227	185100	941950713	1906	1906	1906	1906	0
26	20241227	185000	941950713	1906	1906	1906	1906	0
27	20241227	184900	941950713	1906	1906	1906	1906	0
28	20241227	184800	941950713	1906	1906	1906	1906	0
29	20241227	184700	941950713	1906	1906	1906	1906	0
30	20241227	184600	941950713	1906	1906	1906	1906	0
31	20241227	184500	941950713	1906	1906	1906	1906	0
32	20241227	184400	941950713	1906	1906	1906	1906	9715
33	20241227	184300	941950713	1906	1906	1906	1906	0
34	20241227	184200	941950713	1906	1906	1906	1906	0
35	20241227	184100	941950713	1906	1906	1906	1906	0
36	20241227	184000	941950713	1906	1906	1906	1906	0
37	20241227	183900	941950713	1906	1906	1906	1906	0
38	20241227	183800	941950713	1906	1906	1906	1906	0
39	20241227	183700	941950713	1906	1906	1906	1906	0
40	20241227	183600	941950713	1906	1906	1906	1906	0
41	20241227	183500	941950713	1906	1906	1906	1906	0
42	20241227	183400	941950713	1906	1906	1906	1906	0
43	20241227	183300	941950713	1906	1906	1906	1906	0
44	20241227	183200	941950713	1906	1906	1906	1906	0
45	20241227	183100	941950713	1906	1906	1906	1906	0
46	20241227	183000	941950713	1906	1906	1906	1906	0
47	20241227	182900	941950713	1906	1906	1906	1906	0
48	20241227	182800	941950713	1906	1906	1906	1906	0
49	20241227	182700	941950713	1906	1906	1906	1906	0
50	20241227	182600	941950713	1906	1906	1906	1906	0
51	20241227	182500	941950713	1906	1906	1906	1906	0
52	20241227	182400	941950713	1906	1906	1906	1906	0
53	20241227	182300	941950713	1906	1906	1906	1906	0
54	20241227	182200	941950713	1906	1906	1906	1906	0
55	20241227	182100	941950713	1906	1906	1906	1906	0
56	20241227	182000	941950713	1906	1906	1906	1906	0
57	20241227	181900	941950713	1906	1906	1906	1906	0
58	20241227	181800	941950713	1906	1906	1906	1906	0
59	20241227	181700	941950713	1906	1906	1906	1906	0
60	20241227	181600	941950713	1906	1906	1906	1906	0
61	20241227	181500	941950713	1906	1906	1906	1906	0
62	20241227	181400	941950713	1906	1906	1906	1906	9715
63	20241227	181300	941950713	1906	1906	1906	1906	0
64	20241227	181200	941950713	1906	1906	1906	1906	0
65	20241227	181100	941950713	1906	1906	1906	1906	0
66	20241227	181000	941950713	1906	1906	1906	1906	0
67	20241227	180900	941950713	1906	1906	1906	1906	0
68	20241227	180800	941950713	1906	1906	1906	1906	0
69	20241227	180700	941950713	1906	1906	1906	1906	0
70	20241227	180600	941950713	1906	1906	1906	1906	0
71	20241227	180500	941950713	1906	1906	1906	1906	0
72	20241227	180400	941950713	1906	1906	1906	1906	0
73	20241227	180300	941950713	1906	1906	1906	1906	0
74	20241227	180200	941950713	1906	1906	1906	1906	0
75	20241227	180100	941950713	1906	1906	1906	1906	0
76	20241227	180000	941950713	1906	1906	1906	1906	0
77	20241227	175900	941950713	1906	1906	1906	1906	0
78	20241227	175800	941950713	1906	1906	1906	1906	0
79	20241227	175700	941950713	1906	1906	1906	1906	0
80	20241227	175600	941950713	1906	1906	1906	1906	0
81	20241227	175500	941950713	1906	1906	1906	1906	0
82	20241227	175400	941950713	1906	1906	1906	1906	0
83	20241227	175300	941950713	1906	1906	1906	1906	0
84	20241227	175200	941950713	1906	1906	1906	1906	0
85	20241227	175100	941950713	1906	1906	1906	1906	0
86	20241227	175000	941950713	1906	1906	1906	1906	0
87	20241227	174900	941950713	1906	1906	1906	1906	0
88	20241227	174800	941950713	1906	1906	1906	1906	0
89	20241227	174700	941950713	1906	1906	1906	1906	0
90	20241227	174600	941950713	1906	1906	1906	1906	0
91	20241227	174500	941950713	1906	1906	1906	1906	0
92	20241227	174400	941950713	1906	1906	1906	1906	9715
93	20241227	174300	941950713	1906	1906	1906	1906	0
94	20241227	174200	941950713	1906	1906	1906	1906	0
95	20241227	174100	941950713	1906	1906	1906	1906	0
96	20241227	174000	941950713	1906	1906	1906	1906	0
97	20241227	173900	941950713	1906	1906	1906	1906	0
98	20241227	173800	941950713	1906	1906	1906	1906	0
99	20241227	173700	941950713	1906	1906	1906	1906	0
100	20241227	173600	941950713	1906	1906	1906	1906	0
101	20241227	173500	941950713	1906	1906	1906	1906	0
102	20241227	173400	941950713	1906	1906	1906	1906	0
103	20241227	173300	941950713	1906	1906	1906	1906	0
104	20241227	173200	941950713	1906	1906	1906	1906	0
105	20241227	173100	941950713	1906	1906	1906	1906	0
106	20241227	173000	941950713	1906	1906	1906	1906	0
107	20241227	172900	941950713	1906	1906	1906	1906	0
108	20241227	172800	941950713	1906	1906	1906	1906	0
109	20241227	172700	941950713	1906	1906	1906	1906	0
110	20241227	172600	941950713	1906	1906	1906	1906	0
111	20241227	172500	941950713	1906	1906	1906	1906	0
112	20241227	172400	941950713	1906	1906	1906	1906	0
113	20241227	172300	941950713	1906	1906	1906	1906	0
114	20241227	172200	941950713	1906	1906	1906	1906	0
115	20241227	172100	941950713	1906	1906	1906	1906	0
116	20241227	172000	941950713	1906	1906	1906	1906	0
117	20241227	171900	941950713	1906	1906	1906	1906	0
118	20241227	171800	941950713	1906	1906	1906	1906	0
119	20241227	171700	941950713	1906	1906	1906	1906	0
120	20241227	171600	941950713	1906	1906	1906	1906	0
121	20241227	171500	941950713	1906	1906	1906	1906	0
122	20241227	171400	941950713	1906	1906	1906	1906	9715
123	20241227	171300	941950713	1906	1906	1906	1906	0
124	20241227	171200	941950713	1906	1906	1906	1906	0
125	20241227	171100	941950713	1906	1906	1906	1906	0
126	20241227	171000	941950713	1906	1906	1906	1906	0
127	20241227	170900	941950713	1906	1906	1906	1906	0
128	20241227	170800	941950713	1906	1906	1906	1906	0
129	20241227	170700	941950713	1906	1906	1906	1906	0
130	20241227	170600	941950713	1906	1906	1906	1906	0
131	20241227	170500	941950713	1906	1906	1906	1906	0
132	20241227	170400	941950713	1906	1906	1906	1906	0
133	20241227	170300	941950713	1906	1906	1906	1906	0
134	20241227	170200	941950713	1906	1906	1906	1906	0
135	20241227	170100	941950713	1906	1906	1906	1906	0
136	20241227	170000	941950713	1906	1906	1906	1906	0
137	20241227	165900	941950713	1906	1906	1906	1906	0
138	20241227	165800	941950713	1906	1906	1906	1906	0
139	20241227	165700	941950713	1906	1906	1906	1906	0
140	20241227	165600	941950713	1906	1906	1906	1906	0
141	20241227	165500	941950713	1906	1906	1906	1906	0
142	20241227	165400	941950713	1906	1906	1906	1906	0
143	20241227	165300	941950713	1906	1906	1906	1906	0
144	20241227	165200	941950713	1906	1906	1906	1906	0
145	20241227	165100	941950713	1906	1906	1906	1906	0
146	20241227	165000	941950713	1906	1906	1906	1906	0
147	20241227	164900	941950713	1906	1906	1906	1906	0
148	20241227	164800	941950713	1906	1906	1906	1906	0
149	20241227	164700	941950713	1906	1906	1906	1906	0
150	20241227	164600	941950713	1906	1906	1906	1906	0
151	20241227	164500	941950713	1906	1906	1906	1906	0
152	20241227	164400	941950713	1906	1906	1906	1906	9715
153	20241227	164300	941950713	1906	1906	1906	1906	0
154	20241227	164200	941950713	1906	1906	1906	1906	0
155	20241227	164100	941950713	1906	1906	1906	1906	0
156	20241227	164000	941950713	1906	1906	1906	1906	0
157	20241227	163900	941950713	1906	1906	1906	1906	0
158	20241227	163800	941950713	1906	1906	1906	1906	0
159	20241227	163700	941950713	1906	1906	1906	1906	0
160	20241227	163600	941950713	1906	1906	1906	1906	0
161	20241227	163500	941950713	1906	1906	1906	1906	0
162	20241227	163400	941950713	1906	1906	1906	1906	0
163	20241227	163300	941950713	1906	1906	1906	1906	0
164	20241227	163200	941950713	1906	1906	1906	1906	0
165	20241227	163100	941950713	1906	1906	1906	1906	0
166	20241227	163000	941950713	1906	1906	1906	1906	0
167	20241227	162900	941950713	1906	1906	1906	1906	0
168	20241227	162800	941950713	1906	1906	1906	1906	0
169	20241227	162700	941950713	1906	1906	1906	1906	0
170	20241227	162600	941950713	1906	1906	1906	1906	0
171	20241227	162500	941950713	1906	1906	1906	1906	0
172	20241227	162400	941950713	1906	1906	1906	1906	0
173	20241227	162300	941950713	1906	1906	1906	1906	0
174	20241227	162200	941950713	1906	1906	1906	1906	0
175	20241227	162100	941950713	1906	1906	1906	1906	0
176	20241227	162000	941950713	1906	1906	1906	1906	0
177	20241227	161900	941950713	1906	1906	1906	1906	0
178	20241227	161800	941950713	1906	1906	1906	1906	0
179	20241227	161700	941950713	1906	1906	1906	1906	0
180	20241227	161600	941950713	1906	1906	1906	1906	0
181	20241227	161500	941950713	1906	1906	1906	1906	0
182	20241227	161400	941950713	1906	1906	1906	1906	9715
183	20241227	161300	941950713	1906	1906	1906	1906	0
184	20241227	161200	941950713	1906	1906	1906	1906	0
185	20241227	161100	941950713	1906	1906	1906	1906	0
186	20241227	161000	941950713	1906	1906	1906	1906	0
187	20241227	160900	941950713	1906	1906	1906	1906	0
188	20241227	160800	941950713	1906	1906	1906	1906	0
189	20241227	160700	941950713	1906	1906	1906	1906	0
190	20241227	160600	941950713	1906	1906	1906	1906	0
191	20241227	160500	941950713	1906	1906	1906	1906	0
192	20241227	160400	941950713	1906	1906	1906	1906	0
193	20241227	160300	941950713	1906	1906	1906	1906	0
194	20241227	160200	941950713	1906	1906	1906	1906	0
195	20241227	160100	941950713	1906	1906	1906	1906	0
196	20241227	160000	941950713	1906	1906	1906	1906	0
197	20241227	155900	941950713	1906	1906	1906	1906	0
198	20241227	155800	941950713	1906	1906	1906	1906	0
199	20241227	155700	941950713	1906	1906	1906	1906	0
200	20241227	155600	941950713	1906	1906	1906	1906	0
201	20241227	155500	941950713	1906	1906	1906	1906	0
202	20241227	155400	941950713	1906	1906	1906	1906	0
203	20241227	155300	941950713	1906	1906	1906	1906	0
204	20241227	155200	941950713	1906	1906	1906	1906	0
205	20241227	155100	941950713	1906	1906	1906	1906	0
206	20241227	155000	941950713	1906	1906	1906	1906	0
207	20241227	154900	941950713	1906	1906	1906	1906	0
208	20241227	154800	941950713	1906	1906	1906	1906	0
209	20241227	154700	941950713	1906	1906	1906	1906	0
210	20241227	154600	941950713	1906	1906	1906	1906	0
211	20241227	154500	941950713	1906	1906	1906	1906	0
212	20241227	154400	941950713	1906	1906	1906	1906	9715
213	20241227	154300	941950713	1906	1906	1906	1906	0
214	20241227	154200	941950713	1906	1906	1906	1906	0
215	20241227	154100	941950713	1906	1906	1906	1906	0
216	20241227	154000	941950713	1906	1906	1906	1906	0
217	20241227	153900	941950713	1906	1906	1906	1906	0
218	20241227	153800	941950713	1906	1906	1906	1906	0
219	20241227	153700	941950713	1906	1906	1906	1906	0
220	20241227	153600	941950713	1906	1906	1906	1906	0
221	20241227	153500	941950713	1906	1906	1906	1906	0
222	20241227	153400	941950713	1906	1906	1906	1906	0
223	20241227	153300	941950713	1906	1906	1906	1906	0
224	20241227	153200	941950713	1906	1906	1906	1906	0
225	20241227	153100	941950713	1906	1906	1906	1906	0
226	20241227	153000	941950713	1906	1906	1906	1906	9715
227	20241227	152900	923433923	1906	1906	1906	1906	0
228	20241227	152800	923433923	1906	1906	1906	1906	0
229	20241227	152700	923433923	1906	1906	1906	1906	0
230	20241227	152600	923433923	1906	1906	1906	1906	0
231	20241227	152500	923433923	1906	1906	1906	1906	0
232	20241227	152400	923433923	1906	1906	1906	1906	0
233	20241227	152300	923433923	1906	1906	1906	1906	0
234	20241227	152200	923433923	1906	1906	1906	1906	0
235	20241227	152100	923433923	1906	1906	1906	1906	0
236	20241227	152000	923433923	1906	1906	1906	1906	0
237	20241227	151900	923433923	1906	1908	1908	1906	1086
238	20241227	151800	921363481	1908	1908	1910	1908	2260
239	20241227	151700	917051055	1908	1908	1908	1908	26
240	20241227	151600	917001447	1908	1908	1908	1908	2
241	20241227	151500	916997631	1906	1908	1908	1906	690
242	20241227	151400	915682078	1908	1908	1908	1907	3
243	20241227	151300	915676355	1907	1907	1907	1907	136
244	20241227	151200	915417003	1908	1908	1908	1908	16
245	20241227	151100	915386475	1908	1908	1908	1908	22
246	20241227	151000	915344499	1908	1909	1909	1905	1191
247	20241227	150900	913072621	1905	1905	1908	1905	8042
248	20241227	150800	897744691	1908	1906	1908	1905	1593
249	20241227	150700	894709820	1908	1906	1908	1905	1382
250	20241227	150600	892075792	1908	1908	1909	1908	132
251	20241227	150500	891823935	1909	1908	1909	1908	497
252	20241227	150400	890875658	1908	1906	1908	1906	451
253	20241227	150300	890016046	1908	1908	1908	1908	3
254	20241227	150200	890010322	1908	1906	1908	1906	2451
255	20241227	150100	885338712	1905	1905	1906	1905	2285
256	20241227	150000	880985785	1906	1906	1909	1906	952
257	20241227	145900	879171270	1906	1905	1906	1905	6615
258	20241227	145800	866567466	1906	1907	1907	1906	205
259	20241227	145700	866176734	1907	1907	1907	1907	0
260	20241227	145600	866176734	1907	1907	1907	1907	1
261	20241227	145500	866174827	1909	1906	1910	1906	464
262	20241227	145400	865289613	1908	1906	1908	1906	54
263	20241227	145300	865186687	1905	1906	1906	1905	4546
264	20241227	145200	856526556	1908	1908	1908	1905	561
265	20241227	145100	855457829	1906	1907	1908	1906	353
266	20241227	145000	854784315	1908	1908	1908	1908	1
267	20241227	144900	854782407	1905	1908	1908	1905	5989
268	20241227	144800	843371420	1912	1911	1912	1911	12
269	20241227	144700	843348486	1912	1912	1912	1912	35
270	20241227	144600	843281566	1912	1907	1912	1907	524
271	20241227	144500	842281628	1905	1905	1905	1905	41
272	20241227	144400	842203523	1908	1905	1908	1905	2501
273	20241227	144300	837439115	1908	1908	1908	1905	3359
274	20241227	144200	831040211	1905	1905	1905	1905	20
275	20241227	144100	831002111	1908	1908	1908	1908	1572
276	20241227	144000	828002735	1908	1908	1908	1908	52
277	20241227	143900	827903519	1908	1906	1908	1906	2105
278	20241227	143800	823891387	1908	1908	1908	1908	2121
279	20241227	143700	819844519	1908	1908	1908	1908	24
280	20241227	143600	819798727	1912	1912	1912	1912	100
281	20241227	143500	819607527	1912	1912	1912	1912	0
282	20241227	143400	819607527	1912	1912	1912	1912	0
283	20241227	143300	819607527	1912	1912	1912	1912	5
284	20241227	143200	819597967	1908	1908	1908	1908	133
285	20241227	143100	819344203	1908	1910	1910	1908	164
286	20241227	143000	819031289	1912	1912	1912	1912	1
287	20241227	142900	819029377	1906	1906	1906	1906	0
288	20241227	142800	819029377	1906	1910	1910	1906	650
289	20241227	142700	817789597	1912	1912	1912	1912	0
290	20241227	142600	817789597	1912	1912	1912	1912	0
291	20241227	142500	817789597	1912	1912	1912	1912	385
292	20241227	142400	817053477	1913	1913	1913	1913	1
293	20241227	142300	817051564	1908	1908	1908	1908	2621
294	20241227	142200	812050696	1908	1908	1908	1908	1
295	20241227	142100	812048788	1913	1913	1913	1913	0
296	20241227	142000	812048788	1913	1913	1913	1913	500
297	20241227	141900	811092288	1914	1908	1914	1908	115
298	20241227	141800	810872862	1908	1909	1909	1908	1686
299	20241227	141700	807654864	1909	1909	1909	1909	0
300	20241227	141600	807654864	1909	1912	1912	1909	1213
301	20241227	141500	805337600	1914	1914	1914	1914	1
302	20241227	141400	805335686	1912	1912	1912	1912	1
303	20241227	141300	805333774	1912	1912	1912	1912	0
304	20241227	141200	805333774	1912	1912	1912	1912	0
305	20241227	141100	805333774	1912	1912	1912	1912	0
306	20241227	141000	805333774	1912	1912	1912	1912	140
307	20241227	140900	805066094	1912	1917	1917	1912	578
308	20241227	140800	803958353	1917	1917	1917	1917	0
309	20241227	140700	803958353	1917	1917	1917	1917	0
310	20241227	140600	803958353	1917	1917	1917	1917	0
311	20241227	140500	803958353	1917	1917	1917	1917	0
312	20241227	140400	803958353	1917	1917	1917	1917	0
313	20241227	140300	803958353	1917	1917	1917	1917	0
314	20241227	140200	803958353	1917	1917	1917	1917	0
315	20241227	140100	803958353	1917	1917	1917	1917	0
316	20241227	140000	803958353	1917	1917	1917	1917	0
317	20241227	135900	803958353	1917	1917	1917	1917	1
318	20241227	135800	803956436	1914	1917	1918	1914	1040
319	20241227	135700	801964972	1918	1918	1918	1918	0
320	20241227	135600	801964972	1918	1912	1918	1912	1447
321	20241227	135500	799198269	1912	1912	1912	1912	0
322	20241227	135400	799198269	1912	1912	1912	1912	283
323	20241227	135300	798657173	1912	1911	1912	1911	482
324	20241227	135200	797736066	1906	1910	1910	1906	550
325	20241227	135100	796687753	1911	1911	1911	1911	0
326	20241227	135000	796687753	1911	1911	1911	1911	0
327	20241227	134900	796687753	1911	1911	1911	1911	0
328	20241227	134800	796687753	1911	1911	1911	1911	0
329	20241227	134700	796687753	1911	1911	1911	1911	106
330	20241227	134600	796485187	1911	1911	1911	1911	386
331	20241227	134500	795747541	1912	1912	1912	1912	0
332	20241227	134400	795747541	1912	1912	1912	1912	0
333	20241227	134300	795747541	1912	1911	1912	1911	341
334	20241227	134200	795095551	1910	1910	1910	1910	200
335	20241227	134100	794713551	1910	1910	1910	1910	0
336	20241227	134000	794713551	1910	1910	1910	1910	0
337	20241227	133900	794713551	1910	1909	1910	1909	5000
338	20241227	133800	785164443	1905	1905	1905	1905	0
339	20241227	133700	785164443	1905	1905	1905	1905	0
340	20241227	133600	785164443	1905	1905	1905	1905	0
341	20241227	133500	785164443	1905	1905	1905	1905	4469
342	20241227	133400	776650998	1905	1907	1907	1905	52
343	20241227	133300	776551934	1909	1909	1909	1909	1
344	20241227	133200	776550025	1905	1906	1906	1905	105
345	20241227	133100	776349963	1909	1909	1909	1909	1207
346	20241227	133000	774045800	1909	1909	1909	1909	1
347	20241227	132900	774043891	1909	1909	1909	1909	10
348	20241227	132800	774024801	1910	1910	1910	1910	0
349	20241227	132700	774024801	1910	1910	1910	1910	1
350	20241227	132600	774022891	1909	1909	1909	1909	345
351	20241227	132500	773364286	1909	1909	1909	1909	18
352	20241227	132400	773329924	1909	1909	1909	1909	0
353	20241227	132300	773329924	1909	1909	1909	1909	0
354	20241227	132200	773329924	1909	1909	1909	1909	0
355	20241227	132100	773329924	1909	1909	1909	1909	2
356	20241227	132000	773326106	1909	1909	1909	1909	0
357	20241227	131900	773326106	1909	1909	1909	1909	0
358	20241227	131800	773326106	1909	1909	1909	1909	0
359	20241227	131700	773326106	1909	1909	1909	1909	1
360	20241227	131600	773324197	1908	1906	1908	1906	8
361	20241227	131500	773308945	1908	1908	1908	1908	0
362	20241227	131400	773308945	1908	1908	1908	1908	67
363	20241227	131300	773181109	1908	1908	1908	1908	0
364	20241227	131200	773181109	1908	1908	1908	1908	1
365	20241227	131100	773179201	1905	1905	1905	1905	80
366	20241227	131000	773026801	1908	1908	1908	1908	0
367	20241227	130900	773026801	1908	1907	1908	1906	4
368	20241227	130800	773019172	1908	1906	1908	1906	94
369	20241227	130700	772840004	1908	1908	1908	1908	2
370	20241227	130600	772836188	1908	1907	1908	1907	3
371	20241227	130500	772830466	1909	1909	1909	1909	0
372	20241227	130400	772830466	1909	1909	1909	1909	9
373	20241227	130300	772813285	1909	1909	1909	1909	622
374	20241227	130200	771625887	1908	1908	1908	1908	40
375	20241227	130100	771549567	1906	1906	1906	1906	0
376	20241227	130000	771549567	1906	1906	1906	1906	400
377	20241227	125900	770787167	1909	1909	1909	1909	0
378	20241227	125800	770787167	1909	1907	1909	1907	2
379	20241227	125700	770783351	1909	1909	1909	1909	2
380	20241227	125600	770779533	1905	1905	1905	1905	0
381	20241227	125500	770779533	1905	1907	1907	1905	11700
382	20241227	125400	748491023	1907	1907	1907	1907	0
383	20241227	125300	748491023	1907	1907	1907	1907	0
384	20241227	125200	748491023	1907	1907	1907	1907	2
385	20241227	125100	748487209	1907	1907	1907	1907	354
386	20241227	125000	747812131	1907	1907	1907	1907	2
387	20241227	124900	747808317	1907	1907	1907	1907	56
388	20241227	124800	747701525	1907	1907	1907	1907	4
389	20241227	124700	747693897	1905	1905	1905	1905	200
390	20241227	124600	747312897	1901	1901	1901	1901	0
391	20241227	124500	747312897	1901	1901	1901	1901	724
392	20241227	124400	745936573	1901	1901	1901	1901	0
393	20241227	124300	745936573	1901	1905	1905	1901	268
394	20241227	124200	745426850	1907	1907	1907	1907	0
395	20241227	124100	745426850	1907	1907	1907	1907	524
396	20241227	124000	744427582	1905	1905	1905	1905	0
397	20241227	123900	744427582	1905	1905	1905	1905	0
398	20241227	123800	744427582	1905	1905	1905	1905	80
399	20241227	123700	744275182	1903	1903	1903	1903	0
400	20241227	123600	744275182	1903	1903	1903	1903	1
401	20241227	123500	744273279	1903	1903	1903	1903	0
402	20241227	123400	744273279	1903	1903	1903	1903	0
403	20241227	123300	744273279	1903	1903	1903	1903	1
404	20241227	123200	744271376	1903	1905	1905	1903	18
405	20241227	123100	744237088	1905	1905	1905	1905	0
406	20241227	123000	744237088	1905	1905	1905	1905	487
407	20241227	122900	743309353	1907	1907	1907	1907	0
408	20241227	122800	743309353	1907	1907	1907	1907	50
409	20241227	122700	743214003	1907	1905	1907	1905	35
410	20241227	122600	743147326	1905	1907	1907	1905	6
411	20241227	122500	743135888	1907	1907	1907	1907	0
412	20241227	122400	743135888	1907	1907	1907	1907	31
413	20241227	122300	743076771	1907	1907	1907	1907	0
414	20241227	122200	743076771	1907	1907	1907	1907	0
415	20241227	122100	743076771	1907	1907	1907	1907	0
416	20241227	122000	743076771	1907	1907	1907	1907	1
417	20241227	121900	743074864	1900	1900	1900	1900	0
418	20241227	121800	743074864	1900	1901	1901	1900	305
419	20241227	121700	742495064	1901	1901	1901	1901	0
420	20241227	121600	742495064	1901	1901	1901	1901	752
421	20241227	121500	741065512	1900	1900	1900	1900	575
422	20241227	121400	739973012	1901	1901	1901	1901	19
423	20241227	121300	739936893	1900	1900	1900	1900	308
424	20241227	121200	739351693	1901	1901	1901	1901	32
425	20241227	121100	739290861	1900	1900	1900	1900	25
426	20241227	121000	739243361	1901	1901	1901	1901	0
427	20241227	120900	739243361	1901	1901	1901	1901	1030
428	20241227	120800	737285331	1901	1900	1901	1900	1020
429	20241227	120700	735347311	1900	1901	1901	1900	4479
430	20241227	120600	726837210	1900	1900	1900	1900	0
431	20241227	120500	726837210	1900	1901	1901	1900	250
432	20241227	120400	726361991	1901	1901	1905	1901	302
433	20241227	120300	725787885	1901	1901	1901	1901	367
434	20241227	120200	725090218	1901	1904	1904	1901	1321
435	20241227	120100	722578792	1905	1905	1905	1905	0
436	20241227	120000	722578792	1905	1905	1905	1905	403
437	20241227	115900	721811077	1905	1906	1906	1905	2239
438	20241227	115800	717544641	1907	1907	1907	1907	0
439	20241227	115700	717544641	1907	1907	1907	1907	133
440	20241227	115600	717291010	1907	1908	1908	1907	195
441	20241227	115500	716919144	1910	1910	1910	1910	153
442	20241227	115400	716626914	1910	1910	1910	1910	0
443	20241227	115300	716626914	1910	1907	1910	1907	76
444	20241227	115200	716481979	1910	1910	1910	1910	821
445	20241227	115100	714913869	1910	1910	1910	1910	0
446	20241227	115000	714913869	1910	1906	1910	1906	676
447	20241227	114900	713625409	1906	1907	1907	1906	486
448	20241227	114800	712698639	1906	1905	1910	1905	1488
449	20241227	114700	709859355	1905	1904	1905	1904	238
450	20241227	114600	709406187	1904	1904	1904	1904	0
451	20241227	114500	709406187	1904	1904	1904	1904	25
452	20241227	114400	709358587	1902	1902	1902	1902	100
453	20241227	114300	709168387	1906	1906	1906	1906	0
454	20241227	114200	709168387	1906	1906	1906	1906	0
455	20241227	114100	709168387	1906	1906	1906	1906	0
456	20241227	114000	709168387	1906	1906	1906	1906	0
457	20241227	113900	709168387	1906	1906	1906	1906	0
458	20241227	113800	709168387	1906	1906	1906	1906	50
459	20241227	113700	709073087	1906	1906	1906	1906	1
460	20241227	113600	709071181	1901	1906	1906	1901	74
461	20241227	113500	708930502	1900	1906	1906	1900	2
462	20241227	113400	708926696	1899	1899	1899	1899	500
463	20241227	113300	707977196	1899	1899	1899	1899	1
464	20241227	113200	707975297	1899	1899	1899	1899	0
465	20241227	113100	707975297	1899	1899	1899	1899	22
466	20241227	113000	707933519	1899	1901	1901	1899	7115
467	20241227	112900	694415564	1901	1901	1901	1901	26
468	20241227	112800	694366138	1901	1902	1902	1901	1571
469	20241227	112700	691379432	1902	1903	1903	1902	1152
470	20241227	112600	689188138	1903	1903	1903	1903	0
471	20241227	112500	689188138	1903	1903	1903	1903	50
472	20241227	112400	689092988	1905	1905	1905	1905	84
473	20241227	112300	688932968	1903	1903	1903	1903	1
474	20241227	112200	688931065	1905	1907	1907	1903	3172
475	20241227	112100	682888088	1907	1907	1907	1907	0
476	20241227	112000	682888088	1907	1907	1907	1907	0
477	20241227	111900	682888088	1907	1907	1907	1907	75
478	20241227	111800	682745063	1910	1910	1910	1907	55
479	20241227	111700	682640028	1910	1910	1910	1910	0
480	20241227	111600	682640028	1910	1910	1910	1910	33
481	20241227	111500	682576998	1910	1909	1910	1909	884
482	20241227	111400	680888908	1904	1910	1910	1904	449
483	20241227	111300	680031408	1910	1910	1910	1910	280
484	20241227	111200	679496608	1910	1910	1910	1910	1120
485	20241227	111100	677357408	1903	1910	1910	1902	1637
486	20241227	111000	674231014	1910	1910	1910	1910	0
487	20241227	110900	674231014	1910	1905	1910	1905	4429
488	20241227	110800	665773124	1905	1905	1905	1905	1
489	20241227	110700	665771219	1910	1905	1910	1901	2725
490	20241227	110600	660579760	1915	1915	1915	1915	0
491	20241227	110500	660579760	1915	1915	1915	1915	5
492	20241227	110400	660570185	1903	1903	1903	1903	0
493	20241227	110300	660570185	1903	1902	1903	1902	3407
494	20241227	110200	654087502	1900	1899	1900	1899	1164
495	20241227	110100	651875939	1899	1899	1899	1899	130
496	20241227	110000	651629069	1899	1899	1899	1899	0
497	20241227	105900	651629069	1899	1899	1899	1899	1
498	20241227	105800	651627170	1899	1899	1899	1899	30
499	20241227	105700	651570200	1892	1892	1892	1892	1
500	20241227	105600	651568308	1892	1892	1892	1892	48
501	20241227	105500	651477492	1891	1891	1891	1891	0
502	20241227	105400	651477492	1891	1892	1892	1891	1514
503	20241227	105300	648614398	1902	1902	1902	1902	0
504	20241227	105200	648614398	1902	1902	1902	1902	0
505	20241227	105100	648614398	1902	1902	1902	1902	5
506	20241227	105000	648604888	1890	1892	1892	1890	6071
507	20241227	104900	637127923	1892	1904	1904	1892	753
508	20241227	104800	635703235	1891	1896	1896	1891	5017
509	20241227	104700	626211952	1896	1896	1896	1896	100
510	20241227	104600	626022352	1896	1897	1897	1896	75
511	20241227	104500	625880097	1897	1900	1900	1897	1923
512	20241227	104400	622226632	1900	1901	1901	1900	1274
513	20241227	104300	619805032	1900	1900	1900	1900	0
514	20241227	104200	619805032	1900	1900	1900	1900	325
515	20241227	104100	619187532	1900	1900	1900	1900	2677
516	20241227	104000	614101232	1900	1902	1902	1900	28807
517	20241227	103900	559364319	1902	1904	1904	1902	31
518	20241227	103800	559305355	1902	1906	1906	1902	20625
519	20241227	103700	520018022	1905	1907	1907	1905	4561
520	20241227	103600	511329074	1906	1907	1907	1906	475
521	20241227	103500	510423324	1907	1906	1907	1906	143
522	20241227	103400	510150626	1905	1905	1905	1905	0
523	20241227	103300	510150626	1905	1905	1905	1905	0
524	20241227	103200	510150626	1905	1906	1906	1905	1469
525	20241227	103100	507351645	1905	1905	1905	1905	0
526	20241227	103000	507351645	1905	1906	1906	1905	5000
527	20241227	102900	497826465	1916	1916	1916	1916	5
528	20241227	102800	497816885	1905	1907	1907	1905	1020
529	20241227	102700	495873263	1906	1906	1906	1906	0
530	20241227	102600	495873263	1906	1906	1906	1906	2152
531	20241227	102500	491771551	1907	1920	1920	1907	1268
532	20241227	102400	489352305	1907	1907	1907	1907	1
533	20241227	102300	489350398	1911	1906	1911	1906	341
534	20241227	102200	488700142	1906	1906	1906	1906	961
535	20241227	102100	486868476	1911	1910	1911	1910	177
536	20241227	102000	486530327	1910	1910	1910	1910	172
537	20241227	101900	486201807	1910	1910	1910	1910	510
538	20241227	101800	485227707	1910	1910	1910	1910	169
539	20241227	101700	484904917	1903	1903	1903	1903	0
540	20241227	101600	484904917	1903	1903	1903	1903	487
541	20241227	101500	483978156	1910	1903	1910	1903	2
542	20241227	101400	483974343	1903	1903	1903	1903	20
543	20241227	101300	483936283	1903	1910	1910	1903	3042
544	20241227	101200	478147152	1903	1910	1910	1903	1872
545	20241227	101100	474582794	1902	1902	1902	1902	0
546	20241227	101000	474582794	1902	1902	1902	1902	0
547	20241227	100900	474582794	1902	1902	1902	1902	0
548	20241227	100800	474582794	1902	1902	1902	1902	0
549	20241227	100700	474582794	1902	1902	1902	1902	512
550	20241227	100600	473608970	1902	1903	1903	1902	201
551	20241227	100500	473226499	1902	1915	1915	1902	1463
552	20241227	100400	470437106	1915	1915	1915	1915	20
553	20241227	100300	470398806	1904	1904	1904	1904	500
554	20241227	100200	469446806	1903	1903	1903	1903	1
555	20241227	100100	469444903	1904	1904	1904	1904	365
556	20241227	100000	468749943	1910	1910	1910	1910	145
557	20241227	095900	468472993	1910	1910	1910	1910	17334
558	20241227	095800	435365053	1910	1910	1910	1910	0
559	20241227	095700	435365053	1910	1911	1911	1910	1032
560	20241227	095600	433392976	1911	1911	1911	1911	0
561	20241227	095500	433392976	1911	1911	1911	1911	29
562	20241227	095400	433337557	1911	1912	1912	1911	146
563	20241227	095300	433058546	1912	1912	1912	1912	278
564	20241227	095200	432527010	1912	1912	1912	1912	560
565	20241227	095100	431456290	1912	1912	1912	1912	0
566	20241227	095000	431456290	1912	1912	1920	1912	364
567	20241227	094900	430760303	1912	1910	1912	1910	8795
568	20241227	094800	413954975	1910	1910	1910	1910	1064
569	20241227	094700	411922735	1912	1912	1912	1910	96
570	20241227	094600	411739369	1912	1911	1912	1910	7544
571	20241227	094500	397329220	1923	1920	1923	1911	1335
572	20241227	094400	394776153	1923	1922	1923	1922	14
573	20241227	094300	394749241	1923	1924	1924	1920	53
574	20241227	094200	394647322	1920	1921	1926	1920	53
575	20241227	094100	394545555	1920	1929	1929	1920	1398
576	20241227	094000	391861219	1929	1929	1929	1929	200
577	20241227	093900	391475419	1912	1919	1919	1911	3552
578	20241227	093800	384684071	1913	1919	1932	1913	1195
579	20241227	093700	382390919	1932	1932	1932	1932	2
580	20241227	093600	382387055	1933	1916	1934	1916	864
581	20241227	093500	380727744	1911	1911	1911	1911	0
582	20241227	093400	380727744	1911	1912	1912	1911	4133
583	20241227	093300	372829271	1911	1912	1912	1911	1320
584	20241227	093200	370306030	1912	1912	1912	1912	1500
585	20241227	093100	367438030	1912	1918	1918	1912	680
586	20241227	093000	366137864	1918	1911	1918	1911	26
587	20241227	092900	366088072	1911	1911	1911	1911	1001
588	20241227	092800	364175161	1911	1918	1918	1910	2349
589	20241227	092700	359686223	1919	1934	1934	1919	983
590	20241227	092600	357795196	1930	1934	1937	1930	1332
591	20241227	092500	355221496	1930	1927	1930	1927	2504
592	20241227	092400	350392491	1917	1909	1927	1909	4885
593	20241227	092300	341023492	1910	1902	1910	1902	2299
594	20241227	092200	336637000	1901	1908	1908	1901	495
595	20241227	092100	335695998	1902	1903	1910	1901	6950
596	20241227	092000	322476349	1903	1902	1904	1902	1512
597	20241227	091900	319599717	1902	1898	1902	1898	3021
598	20241227	091800	313865029	1895	1895	1895	1895	271
599	20241227	091700	313351484	1894	1894	1894	1894	1252
600	20241227	091600	310980196	1895	1894	1895	1894	278
601	20241227	091500	310453594	1895	1896	1896	1895	3027
602	20241227	091400	304716890	1898	1895	1898	1894	1457
603	20241227	091300	301953565	1895	1893	1898	1893	506
604	20241227	091200	300995680	1893	1896	1898	1892	2126
605	20241227	091100	296968511	1891	1896	1896	1890	952
606	20241227	091000	295163530	1889	1892	1892	1889	990
607	20241227	090900	293291917	1888	1887	1889	1887	9496
608	20241227	090800	275369143	1887	1887	1887	1886	772
609	20241227	090700	273912606	1887	1887	1887	1886	1610
610	20241227	090600	270875937	1885	1896	1896	1885	2394
611	20241227	090500	266357278	1896	1891	1897	1891	7193
612	20241227	090400	252754935	1890	1885	1890	1885	3264
613	20241227	090300	246600990	1884	1886	1887	1882	34338
614	20241227	090200	181876255	1887	1889	1890	1887	7324
615	20241227	090100	168042034	1890	1890	1891	1888	38710
616	20241227	090000	94882700	1890	1900	1902	1890	49765