KissMeData/073190/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	195300	27804005	1855	1855	1855	1855	93
3	20241209	195200	27804005	1855	1855	1855	1855	0
4	20241209	195100	27804005	1855	1855	1855	1855	0
5	20241209	195000	27804005	1855	1855	1855	1855	0
6	20241209	194900	27804005	1855	1855	1855	1855	0
7	20241209	194800	27804005	1855	1855	1855	1855	0
8	20241209	194700	27804005	1855	1855	1855	1855	0
9	20241209	194600	27804005	1855	1855	1855	1855	0
10	20241209	194500	27804005	1855	1855	1855	1855	0
11	20241209	194400	27804005	1855	1855	1855	1855	0
12	20241209	194300	27804005	1855	1855	1855	1855	0
13	20241209	194200	27804005	1855	1855	1855	1855	0
14	20241209	194100	27804005	1855	1855	1855	1855	0
15	20241209	194000	27804005	1855	1855	1855	1855	0
16	20241209	193900	27804005	1855	1855	1855	1855	0
17	20241209	193800	27804005	1855	1855	1855	1855	0
18	20241209	193700	27804005	1855	1855	1855	1855	0
19	20241209	193600	27804005	1855	1855	1855	1855	0
20	20241209	193500	27804005	1855	1855	1855	1855	0
21	20241209	193400	27804005	1855	1855	1855	1855	0
22	20241209	193300	27804005	1855	1855	1855	1855	0
23	20241209	193200	27804005	1855	1855	1855	1855	0
24	20241209	193100	27804005	1855	1855	1855	1855	0
25	20241209	193000	27804005	1855	1855	1855	1855	0
26	20241209	192900	27804005	1855	1855	1855	1855	0
27	20241209	192800	27804005	1855	1855	1855	1855	0
28	20241209	192700	27804005	1855	1855	1855	1855	0
29	20241209	192600	27804005	1855	1855	1855	1855	0
30	20241209	192500	27804005	1855	1855	1855	1855	0
31	20241209	192400	27804005	1855	1855	1855	1855	0
32	20241209	192300	27804005	1855	1855	1855	1855	93
33	20241209	192200	27804005	1855	1855	1855	1855	0
34	20241209	192100	27804005	1855	1855	1855	1855	0
35	20241209	192000	27804005	1855	1855	1855	1855	0
36	20241209	191900	27804005	1855	1855	1855	1855	0
37	20241209	191800	27804005	1855	1855	1855	1855	0
38	20241209	191700	27804005	1855	1855	1855	1855	0
39	20241209	191600	27804005	1855	1855	1855	1855	0
40	20241209	191500	27804005	1855	1855	1855	1855	0
41	20241209	191400	27804005	1855	1855	1855	1855	0
42	20241209	191300	27804005	1855	1855	1855	1855	0
43	20241209	191200	27804005	1855	1855	1855	1855	0
44	20241209	191100	27804005	1855	1855	1855	1855	0
45	20241209	191000	27804005	1855	1855	1855	1855	0
46	20241209	190900	27804005	1855	1855	1855	1855	0
47	20241209	190800	27804005	1855	1855	1855	1855	0
48	20241209	190700	27804005	1855	1855	1855	1855	0
49	20241209	190600	27804005	1855	1855	1855	1855	0
50	20241209	190500	27804005	1855	1855	1855	1855	0
51	20241209	190400	27804005	1855	1855	1855	1855	0
52	20241209	190300	27804005	1855	1855	1855	1855	0
53	20241209	190200	27804005	1855	1855	1855	1855	0
54	20241209	190100	27804005	1855	1855	1855	1855	0
55	20241209	190000	27804005	1855	1855	1855	1855	0
56	20241209	185900	27804005	1855	1855	1855	1855	0
57	20241209	185800	27804005	1855	1855	1855	1855	0
58	20241209	185700	27804005	1855	1855	1855	1855	0
59	20241209	185600	27804005	1855	1855	1855	1855	0
60	20241209	185500	27804005	1855	1855	1855	1855	0
61	20241209	185400	27804005	1855	1855	1855	1855	0
62	20241209	185300	27804005	1855	1855	1855	1855	93
63	20241209	185200	27804005	1855	1855	1855	1855	0
64	20241209	185100	27804005	1855	1855	1855	1855	0
65	20241209	185000	27804005	1855	1855	1855	1855	0
66	20241209	184900	27804005	1855	1855	1855	1855	0
67	20241209	184800	27804005	1855	1855	1855	1855	0
68	20241209	184700	27804005	1855	1855	1855	1855	0
69	20241209	184600	27804005	1855	1855	1855	1855	0
70	20241209	184500	27804005	1855	1855	1855	1855	0
71	20241209	184400	27804005	1855	1855	1855	1855	0
72	20241209	184300	27804005	1855	1855	1855	1855	0
73	20241209	184200	27804005	1855	1855	1855	1855	0
74	20241209	184100	27804005	1855	1855	1855	1855	0
75	20241209	184000	27804005	1855	1855	1855	1855	0
76	20241209	183900	27804005	1855	1855	1855	1855	0
77	20241209	183800	27804005	1855	1855	1855	1855	0
78	20241209	183700	27804005	1855	1855	1855	1855	0
79	20241209	183600	27804005	1855	1855	1855	1855	0
80	20241209	183500	27804005	1855	1855	1855	1855	0
81	20241209	183400	27804005	1855	1855	1855	1855	0
82	20241209	183300	27804005	1855	1855	1855	1855	0
83	20241209	183200	27804005	1855	1855	1855	1855	0
84	20241209	183100	27804005	1855	1855	1855	1855	0
85	20241209	183000	27804005	1855	1855	1855	1855	0
86	20241209	182900	27804005	1855	1855	1855	1855	0
87	20241209	182800	27804005	1855	1855	1855	1855	0
88	20241209	182700	27804005	1855	1855	1855	1855	0
89	20241209	182600	27804005	1855	1855	1855	1855	0
90	20241209	182500	27804005	1855	1855	1855	1855	0
91	20241209	182400	27804005	1855	1855	1855	1855	0
92	20241209	182300	27804005	1855	1855	1855	1855	93
93	20241209	182200	27804005	1855	1855	1855	1855	0
94	20241209	182100	27804005	1855	1855	1855	1855	0
95	20241209	182000	27804005	1855	1855	1855	1855	0
96	20241209	181900	27804005	1855	1855	1855	1855	0
97	20241209	181800	27804005	1855	1855	1855	1855	0
98	20241209	181700	27804005	1855	1855	1855	1855	0
99	20241209	181600	27804005	1855	1855	1855	1855	0
100	20241209	181500	27804005	1855	1855	1855	1855	0
101	20241209	181400	27804005	1855	1855	1855	1855	0
102	20241209	181300	27804005	1855	1855	1855	1855	0
103	20241209	181200	27804005	1855	1855	1855	1855	0
104	20241209	181100	27804005	1855	1855	1855	1855	0
105	20241209	181000	27804005	1855	1855	1855	1855	0
106	20241209	180900	27804005	1855	1855	1855	1855	0
107	20241209	180800	27804005	1855	1855	1855	1855	0
108	20241209	180700	27804005	1855	1855	1855	1855	0
109	20241209	180600	27804005	1855	1855	1855	1855	0
110	20241209	180500	27804005	1855	1855	1855	1855	0
111	20241209	180400	27804005	1855	1855	1855	1855	0
112	20241209	180300	27804005	1855	1855	1855	1855	0
113	20241209	180200	27804005	1855	1855	1855	1855	0
114	20241209	180100	27804005	1855	1855	1855	1855	0
115	20241209	180000	27804005	1855	1855	1855	1855	0
116	20241209	175900	27804005	1855	1855	1855	1855	0
117	20241209	175800	27804005	1855	1855	1855	1855	0
118	20241209	175700	27804005	1855	1855	1855	1855	0
119	20241209	175600	27804005	1855	1855	1855	1855	0
120	20241209	175500	27804005	1855	1855	1855	1855	0
121	20241209	175400	27804005	1855	1855	1855	1855	0
122	20241209	175300	27804005	1855	1855	1855	1855	93
123	20241209	175200	27804005	1855	1855	1855	1855	0
124	20241209	175100	27804005	1855	1855	1855	1855	0
125	20241209	175000	27804005	1855	1855	1855	1855	0
126	20241209	174900	27804005	1855	1855	1855	1855	0
127	20241209	174800	27804005	1855	1855	1855	1855	0
128	20241209	174700	27804005	1855	1855	1855	1855	0
129	20241209	174600	27804005	1855	1855	1855	1855	0
130	20241209	174500	27804005	1855	1855	1855	1855	0
131	20241209	174400	27804005	1855	1855	1855	1855	0
132	20241209	174300	27804005	1855	1855	1855	1855	0
133	20241209	174200	27804005	1855	1855	1855	1855	0
134	20241209	174100	27804005	1855	1855	1855	1855	0
135	20241209	174000	27804005	1855	1855	1855	1855	0
136	20241209	173900	27804005	1855	1855	1855	1855	0
137	20241209	173800	27804005	1855	1855	1855	1855	0
138	20241209	173700	27804005	1855	1855	1855	1855	0
139	20241209	173600	27804005	1855	1855	1855	1855	0
140	20241209	173500	27804005	1855	1855	1855	1855	0
141	20241209	173400	27804005	1855	1855	1855	1855	0
142	20241209	173300	27804005	1855	1855	1855	1855	0
143	20241209	173200	27804005	1855	1855	1855	1855	0
144	20241209	173100	27804005	1855	1855	1855	1855	0
145	20241209	173000	27804005	1855	1855	1855	1855	0
146	20241209	172900	27804005	1855	1855	1855	1855	0
147	20241209	172800	27804005	1855	1855	1855	1855	0
148	20241209	172700	27804005	1855	1855	1855	1855	0
149	20241209	172600	27804005	1855	1855	1855	1855	0
150	20241209	172500	27804005	1855	1855	1855	1855	0
151	20241209	172400	27804005	1855	1855	1855	1855	0
152	20241209	172300	27804005	1855	1855	1855	1855	93
153	20241209	172200	27804005	1855	1855	1855	1855	0
154	20241209	172100	27804005	1855	1855	1855	1855	0
155	20241209	172000	27804005	1855	1855	1855	1855	0
156	20241209	171900	27804005	1855	1855	1855	1855	0
157	20241209	171800	27804005	1855	1855	1855	1855	0
158	20241209	171700	27804005	1855	1855	1855	1855	0
159	20241209	171600	27804005	1855	1855	1855	1855	0
160	20241209	171500	27804005	1855	1855	1855	1855	0
161	20241209	171400	27804005	1855	1855	1855	1855	0
162	20241209	171300	27804005	1855	1855	1855	1855	0
163	20241209	171200	27804005	1855	1855	1855	1855	0
164	20241209	171100	27804005	1855	1855	1855	1855	0
165	20241209	171000	27804005	1855	1855	1855	1855	0
166	20241209	170900	27804005	1855	1855	1855	1855	0
167	20241209	170800	27804005	1855	1855	1855	1855	0
168	20241209	170700	27804005	1855	1855	1855	1855	0
169	20241209	170600	27804005	1855	1855	1855	1855	0
170	20241209	170500	27804005	1855	1855	1855	1855	0
171	20241209	170400	27804005	1855	1855	1855	1855	0
172	20241209	170300	27804005	1855	1855	1855	1855	0
173	20241209	170200	27804005	1855	1855	1855	1855	0
174	20241209	170100	27804005	1855	1855	1855	1855	0
175	20241209	170000	27804005	1855	1855	1855	1855	0
176	20241209	165900	27804005	1855	1855	1855	1855	0
177	20241209	165800	27804005	1855	1855	1855	1855	0
178	20241209	165700	27804005	1855	1855	1855	1855	0
179	20241209	165600	27804005	1855	1855	1855	1855	0
180	20241209	165500	27804005	1855	1855	1855	1855	0
181	20241209	165400	27804005	1855	1855	1855	1855	0
182	20241209	165300	27804005	1855	1855	1855	1855	93
183	20241209	165200	27804005	1855	1855	1855	1855	0
184	20241209	165100	27804005	1855	1855	1855	1855	0
185	20241209	165000	27804005	1855	1855	1855	1855	0
186	20241209	164900	27804005	1855	1855	1855	1855	0
187	20241209	164800	27804005	1855	1855	1855	1855	0
188	20241209	164700	27804005	1855	1855	1855	1855	0
189	20241209	164600	27804005	1855	1855	1855	1855	0
190	20241209	164500	27804005	1855	1855	1855	1855	0
191	20241209	164400	27804005	1855	1855	1855	1855	0
192	20241209	164300	27804005	1855	1855	1855	1855	0
193	20241209	164200	27804005	1855	1855	1855	1855	0
194	20241209	164100	27804005	1855	1855	1855	1855	0
195	20241209	164000	27804005	1855	1855	1855	1855	0
196	20241209	163900	27804005	1855	1855	1855	1855	0
197	20241209	163800	27804005	1855	1855	1855	1855	0
198	20241209	163700	27804005	1855	1855	1855	1855	0
199	20241209	163600	27804005	1855	1855	1855	1855	0
200	20241209	163500	27804005	1855	1855	1855	1855	0
201	20241209	163400	27804005	1855	1855	1855	1855	0
202	20241209	163300	27804005	1855	1855	1855	1855	0
203	20241209	163200	27804005	1855	1855	1855	1855	0
204	20241209	163100	27804005	1855	1855	1855	1855	0
205	20241209	163000	27804005	1855	1855	1855	1855	0
206	20241209	162900	27804005	1855	1855	1855	1855	0
207	20241209	162800	27804005	1855	1855	1855	1855	0
208	20241209	162700	27804005	1855	1855	1855	1855	0
209	20241209	162600	27804005	1855	1855	1855	1855	0
210	20241209	162500	27804005	1855	1855	1855	1855	0
211	20241209	162400	27804005	1855	1855	1855	1855	0
212	20241209	162300	27804005	1855	1855	1855	1855	93
213	20241209	162200	27804005	1855	1855	1855	1855	0
214	20241209	162100	27804005	1855	1855	1855	1855	0
215	20241209	162000	27804005	1855	1855	1855	1855	0
216	20241209	161900	27804005	1855	1855	1855	1855	0
217	20241209	161800	27804005	1855	1855	1855	1855	0
218	20241209	161700	27804005	1855	1855	1855	1855	0
219	20241209	161600	27804005	1855	1855	1855	1855	0
220	20241209	161500	27804005	1855	1855	1855	1855	0
221	20241209	161400	27804005	1855	1855	1855	1855	0
222	20241209	161300	27804005	1855	1855	1855	1855	0
223	20241209	161200	27804005	1855	1855	1855	1855	0
224	20241209	161100	27804005	1855	1855	1855	1855	0
225	20241209	161000	27804005	1855	1855	1855	1855	0
226	20241209	160900	27804005	1855	1855	1855	1855	0
227	20241209	160800	27804005	1855	1855	1855	1855	0
228	20241209	160700	27804005	1855	1855	1855	1855	0
229	20241209	160600	27804005	1855	1855	1855	1855	0
230	20241209	160500	27804005	1855	1855	1855	1855	0
231	20241209	160400	27804005	1855	1855	1855	1855	0
232	20241209	160300	27804005	1855	1855	1855	1855	0
233	20241209	160200	27804005	1855	1855	1855	1855	0
234	20241209	160100	27804005	1855	1855	1855	1855	0
235	20241209	160000	27804005	1855	1855	1855	1855	0
236	20241209	155900	27804005	1855	1855	1855	1855	0
237	20241209	155800	27804005	1855	1855	1855	1855	0
238	20241209	155700	27804005	1855	1855	1855	1855	0
239	20241209	155600	27804005	1855	1855	1855	1855	0
240	20241209	155500	27804005	1855	1855	1855	1855	0
241	20241209	155400	27804005	1855	1855	1855	1855	0
242	20241209	155300	27804005	1855	1855	1855	1855	93
243	20241209	155200	27804005	1855	1855	1855	1855	0
244	20241209	155100	27804005	1855	1855	1855	1855	0
245	20241209	155000	27804005	1855	1855	1855	1855	0
246	20241209	154900	27804005	1855	1855	1855	1855	0
247	20241209	154800	27804005	1855	1855	1855	1855	0
248	20241209	154700	27804005	1855	1855	1855	1855	0
249	20241209	154600	27804005	1855	1855	1855	1855	0
250	20241209	154500	27804005	1855	1855	1855	1855	0
251	20241209	154400	27804005	1855	1855	1855	1855	0
252	20241209	154300	27804005	1855	1855	1855	1855	0
253	20241209	154200	27804005	1855	1855	1855	1855	0
254	20241209	154100	27804005	1855	1855	1855	1855	0
255	20241209	154000	27804005	1855	1855	1855	1855	0
256	20241209	153900	27804005	1855	1855	1855	1855	0
257	20241209	153800	27804005	1855	1855	1855	1855	0
258	20241209	153700	27804005	1855	1855	1855	1855	0
259	20241209	153600	27804005	1855	1855	1855	1855	0
260	20241209	153500	27804005	1855	1855	1855	1855	0
261	20241209	153400	27804005	1855	1855	1855	1855	0
262	20241209	153300	27804005	1855	1855	1855	1855	0
263	20241209	153200	27804005	1855	1855	1855	1855	0
264	20241209	153100	27804005	1855	1855	1855	1855	0
265	20241209	153000	27804005	1855	1855	1855	1855	93
266	20241209	152900	27631490	1856	1856	1856	1856	0
267	20241209	152800	27631490	1856	1856	1856	1856	0
268	20241209	152700	27631490	1856	1856	1856	1856	0
269	20241209	152600	27631490	1856	1856	1856	1856	0
270	20241209	152500	27631490	1856	1856	1856	1856	0
271	20241209	152400	27631490	1856	1856	1856	1856	0
272	20241209	152300	27631490	1856	1856	1856	1856	0
273	20241209	152200	27631490	1856	1856	1856	1856	0
274	20241209	152100	27631490	1856	1856	1856	1856	0
275	20241209	152000	27631490	1856	1856	1856	1856	0
276	20241209	151900	27631490	1856	1868	1878	1856	608
277	20241209	151800	26492470	1855	1855	1855	1855	4
278	20241209	151700	26485050	1855	1868	1868	1855	8
279	20241209	151600	26470145	1855	1855	1855	1855	3
280	20241209	151500	26464580	1855	1855	1855	1855	3
281	20241209	151400	26459015	1861	1861	1861	1861	40
282	20241209	151300	26384575	1861	1855	1861	1855	16
283	20241209	151200	26354817	1855	1855	1855	1855	3
284	20241209	151100	26349252	1855	1855	1855	1855	3
285	20241209	151000	26343687	1855	1855	1855	1855	3
286	20241209	150900	26338122	1855	1855	1855	1855	3
287	20241209	150800	26332557	1860	1860	1860	1860	61
288	20241209	150700	26219097	1860	1860	1860	1860	3
289	20241209	150600	26213517	1860	1861	1861	1855	22
290	20241209	150500	26172599	1855	1855	1855	1855	3
291	20241209	150400	26167034	1855	1855	1855	1855	3
292	20241209	150300	26161469	1855	1855	1855	1855	3
293	20241209	150200	26155904	1855	1855	1855	1855	3
294	20241209	150100	26150339	1855	1856	1856	1855	3
295	20241209	150000	26144773	1856	1856	1856	1856	3
296	20241209	145900	26139205	1856	1856	1856	1856	3
297	20241209	145800	26133637	1856	1856	1856	1856	4
298	20241209	145700	26126213	1856	1856	1856	1856	3
299	20241209	145600	26120645	1855	1855	1855	1855	3
300	20241209	145500	26115080	1855	1855	1855	1855	3
301	20241209	145400	26109515	1855	1855	1855	1855	3
302	20241209	145300	26103950	1855	1855	1855	1855	3
303	20241209	145200	26098385	1855	1855	1855	1855	3
304	20241209	145100	26092820	1855	1855	1855	1855	3
305	20241209	145000	26087255	1855	1855	1855	1855	3
306	20241209	144900	26081690	1855	1855	1855	1855	5
307	20241209	144800	26072415	1855	1855	1855	1855	4
308	20241209	144700	26064995	1855	1855	1855	1855	3
309	20241209	144600	26059430	1855	1855	1855	1855	3
310	20241209	144500	26053865	1855	1855	1855	1855	3
311	20241209	144400	26048300	1855	1855	1855	1855	3
312	20241209	144300	26042735	1855	1855	1855	1855	3
313	20241209	144200	26037170	1855	1861	1861	1855	16
314	20241209	144100	26007412	1855	1855	1855	1855	3
315	20241209	144000	26001847	1855	1855	1855	1855	3
316	20241209	143900	25996282	1855	1855	1855	1855	13
317	20241209	143800	25972167	1855	1855	1855	1855	4
318	20241209	143700	25964747	1855	1855	1855	1855	3
319	20241209	143600	25959182	1856	1856	1856	1856	33
320	20241209	143500	25897934	1855	1855	1855	1855	3
321	20241209	143400	25892369	1855	1855	1855	1855	3
322	20241209	143300	25886804	1855	1855	1855	1855	3
323	20241209	143200	25881239	1855	1855	1855	1855	3
324	20241209	143100	25875674	1855	1855	1855	1855	3
325	20241209	143000	25870109	1855	1856	1856	1855	7
326	20241209	142900	25857120	1855	1855	1855	1855	3
327	20241209	142800	25851555	1855	1856	1856	1855	996
328	20241209	142700	24002991	1856	1856	1856	1856	3
329	20241209	142600	23997423	1856	1856	1856	1856	3
330	20241209	142500	23991855	1856	1856	1856	1856	3
331	20241209	142400	23986287	1856	1856	1856	1856	3
332	20241209	142300	23980719	1856	1861	1861	1856	6
333	20241209	142200	23969568	1856	1856	1856	1856	3
334	20241209	142100	23964000	1856	1856	1856	1856	3
335	20241209	142000	23958432	1856	1856	1856	1856	3
336	20241209	141900	23952864	1856	1856	1856	1856	3
337	20241209	141800	23947296	1856	1861	1861	1856	7
338	20241209	141700	23934289	1856	1856	1856	1856	3
339	20241209	141600	23928721	1856	1856	1856	1856	3
340	20241209	141500	23923153	1856	1856	1856	1856	3
341	20241209	141400	23917585	1856	1856	1856	1856	3
342	20241209	141300	23912017	1856	1856	1856	1856	3
343	20241209	141200	23906449	1856	1856	1856	1856	3
344	20241209	141100	23900881	1856	1856	1856	1856	3
345	20241209	141000	23895313	1856	1856	1856	1856	3
346	20241209	140900	23889745	1856	1856	1856	1856	3
347	20241209	140800	23884177	1856	1856	1856	1856	4
348	20241209	140700	23876753	1856	1856	1856	1856	3
349	20241209	140600	23871185	1856	1856	1856	1856	32
350	20241209	140500	23811793	1857	1857	1857	1857	3
351	20241209	140400	23806222	1858	1859	1859	1858	3
352	20241209	140300	23800647	1859	1860	1860	1859	3
353	20241209	140200	23795068	1861	1863	1863	1861	3
354	20241209	140100	23789482	1864	1866	1866	1864	5
355	20241209	140000	23780156	1867	1870	1870	1867	245
356	20241209	135900	23322018	1870	1870	1870	1870	419
357	20241209	135800	22538488	1870	1870	1870	1870	4
358	20241209	135700	22531008	1870	1871	1871	1870	177
359	20241209	135600	22199848	1871	1872	1872	1871	21
360	20241209	135500	22160550	1872	1872	1872	1872	3
361	20241209	135400	22154934	1871	1871	1871	1871	3
362	20241209	135300	22149321	1871	1871	1871	1871	3
363	20241209	135200	22143708	1871	1871	1871	1871	3
364	20241209	135100	22138095	1871	1871	1871	1871	3
365	20241209	135000	22132482	1871	1871	1871	1871	3
366	20241209	134900	22126869	1871	1871	1871	1871	3
367	20241209	134800	22121256	1872	1872	1872	1872	4
368	20241209	134700	22113768	1872	1872	1872	1872	3
369	20241209	134600	22108152	1872	1872	1872	1872	3
370	20241209	134500	22102536	1873	1872	1873	1871	685
371	20241209	134400	20819617	1871	1871	1871	1871	3
372	20241209	134300	20814004	1871	1871	1871	1871	3
373	20241209	134200	20808391	1871	1871	1871	1871	3
374	20241209	134100	20802778	1871	1871	1871	1871	3
375	20241209	134000	20797165	1871	1871	1871	1871	3
376	20241209	133900	20791552	1871	1871	1871	1871	3
377	20241209	133800	20785939	1871	1871	1871	1871	4
378	20241209	133700	20778455	1871	1871	1871	1871	3
379	20241209	133600	20772842	1871	1871	1871	1871	3
380	20241209	133500	20767229	1871	1871	1871	1871	3
381	20241209	133400	20761616	1871	1871	1871	1871	3
382	20241209	133300	20756003	1871	1871	1871	1871	3
383	20241209	133200	20750390	1871	1871	1871	1871	3
384	20241209	133100	20744777	1871	1871	1871	1871	3
385	20241209	133000	20739164	1871	1871	1871	1871	3
386	20241209	132900	20733551	1871	1871	1871	1871	3
387	20241209	132800	20727938	1871	1871	1871	1871	4
388	20241209	132700	20720454	1871	1871	1871	1871	3
389	20241209	132600	20714841	1871	1871	1871	1871	3
390	20241209	132500	20709228	1872	1871	1872	1871	6
391	20241209	132400	20697999	1871	1871	1871	1871	3
392	20241209	132300	20692386	1871	1873	1873	1871	53
393	20241209	132200	20593123	1874	1874	1874	1874	9
394	20241209	132100	20576257	1874	1874	1874	1874	3
395	20241209	132000	20570635	1875	1875	1875	1875	3
396	20241209	131900	20565010	1874	1874	1874	1874	3
397	20241209	131800	20559388	1874	1870	1874	1870	73
398	20241209	131700	20422737	1870	1870	1870	1870	3
399	20241209	131600	20417127	1870	1870	1870	1870	3
400	20241209	131500	20411517	1870	1870	1870	1870	3
401	20241209	131400	20405907	1870	1870	1870	1870	3
402	20241209	131300	20400297	1870	1870	1870	1870	3
403	20241209	131200	20394687	1870	1870	1870	1870	3
404	20241209	131100	20389077	1870	1870	1870	1870	3
405	20241209	131000	20383467	1870	1870	1870	1870	7
406	20241209	130900	20370377	1870	1870	1870	1870	11
407	20241209	130800	20349807	1870	1870	1870	1870	4
408	20241209	130700	20342327	1870	1870	1870	1870	3
409	20241209	130600	20336717	1870	1870	1870	1870	3
410	20241209	130500	20331107	1870	1870	1870	1870	3
411	20241209	130400	20325497	1870	1870	1870	1870	3
412	20241209	130300	20319887	1870	1871	1871	1870	105
413	20241209	130200	20123435	1870	1870	1870	1870	3
414	20241209	130100	20117825	1870	1870	1870	1870	3
415	20241209	130000	20112215	1870	1870	1870	1870	3
416	20241209	125900	20106605	1870	1870	1870	1870	3
417	20241209	125800	20100995	1870	1870	1870	1870	4
418	20241209	125700	20093515	1870	1870	1870	1870	3
419	20241209	125600	20087905	1870	1870	1870	1870	3
420	20241209	125500	20082295	1870	1870	1870	1870	3
421	20241209	125400	20076685	1870	1871	1871	1870	6
422	20241209	125300	20065462	1870	1870	1870	1870	3
423	20241209	125200	20059852	1870	1870	1870	1870	3
424	20241209	125100	20054242	1870	1870	1870	1870	3
425	20241209	125000	20048632	1870	1871	1871	1870	6
426	20241209	124900	20037409	1870	1874	1874	1870	32
427	20241209	124800	19977553	1870	1870	1870	1870	4
428	20241209	124700	19970073	1870	1870	1870	1870	18
429	20241209	124600	19936413	1871	1871	1871	1871	3
430	20241209	124500	19930800	1871	1871	1871	1871	3
431	20241209	124400	19925187	1871	1871	1871	1871	3
432	20241209	124300	19919574	1871	1871	1871	1871	3
433	20241209	124200	19913961	1871	1871	1871	1871	3
434	20241209	124100	19908348	1870	1871	1871	1870	3
435	20241209	124000	19902737	1871	1871	1871	1871	3
436	20241209	123900	19897124	1871	1871	1871	1871	3
437	20241209	123800	19891511	1871	1871	1871	1871	4
438	20241209	123700	19884027	1871	1871	1871	1871	3
439	20241209	123600	19878414	1871	1871	1871	1871	3
440	20241209	123500	19872801	1871	1872	1872	1871	65
441	20241209	123400	19751124	1870	1870	1870	1870	3
442	20241209	123300	19745514	1870	1870	1870	1870	3
443	20241209	123200	19739904	1870	1870	1870	1870	3
444	20241209	123100	19734294	1872	1872	1872	1871	52
445	20241209	123000	19636964	1872	1872	1872	1872	3
446	20241209	122900	19631348	1872	1872	1872	1872	3
447	20241209	122800	19625732	1872	1872	1872	1872	4
448	20241209	122700	19618244	1872	1872	1872	1872	3
449	20241209	122600	19612628	1872	1872	1872	1872	3
450	20241209	122500	19607012	1872	1872	1872	1872	3
451	20241209	122400	19601396	1872	1872	1872	1872	3
452	20241209	122300	19595780	1872	1872	1872	1872	3
453	20241209	122200	19590164	1872	1872	1872	1872	3
454	20241209	122100	19584548	1872	1872	1872	1872	3
455	20241209	122000	19578932	1872	1872	1872	1872	3
456	20241209	121900	19573316	1872	1872	1872	1872	3
457	20241209	121800	19567700	1872	1872	1872	1872	4
458	20241209	121700	19560212	1872	1872	1872	1872	3
459	20241209	121600	19554596	1872	1872	1872	1872	103
460	20241209	121500	19361780	1872	1872	1872	1872	3
461	20241209	121400	19356164	1872	1872	1872	1872	3
462	20241209	121300	19350548	1872	1872	1872	1872	3
463	20241209	121200	19344932	1872	1872	1872	1872	3
464	20241209	121100	19339316	1872	1872	1872	1872	3
465	20241209	121000	19333700	1872	1872	1872	1872	3
466	20241209	120900	19328084	1871	1871	1871	1871	3
467	20241209	120800	19322471	1871	1871	1871	1871	4
468	20241209	120700	19314987	1871	1871	1871	1871	3
469	20241209	120600	19309374	1871	1871	1871	1871	3
470	20241209	120500	19303761	1871	1871	1871	1871	3
471	20241209	120400	19298148	1871	1871	1871	1871	3
472	20241209	120300	19292535	1890	1871	1890	1871	510
473	20241209	120200	18329923	1871	1871	1871	1871	15
474	20241209	120100	18301858	1871	1892	1892	1871	1682
475	20241209	120000	15122982	1892	1892	1892	1892	3
476	20241209	115900	15117306	1892	1892	1892	1892	49
477	20241209	115800	15024598	1892	1892	1892	1892	4
478	20241209	115700	15017030	1892	1892	1892	1892	3
479	20241209	115600	15011354	1892	1900	1902	1892	49
480	20241209	115500	14918221	1890	1906	1906	1890	2218
481	20241209	115400	10710461	1906	1906	1906	1906	3
482	20241209	115300	10704743	1906	1906	1906	1906	3
483	20241209	115200	10699025	1906	1906	1906	1906	3
484	20241209	115100	10693307	1906	1906	1906	1906	3
485	20241209	115000	10687589	1906	1906	1906	1906	3
486	20241209	114900	10681871	1907	1907	1907	1907	3
487	20241209	114800	10676150	1907	1907	1907	1907	7
488	20241209	114700	10662801	1907	1907	1907	1907	3
489	20241209	114600	10657080	1906	1906	1906	1906	3
490	20241209	114500	10651362	1906	1906	1906	1906	3
491	20241209	114400	10645644	1906	1906	1906	1906	3
492	20241209	114300	10639926	1906	1906	1906	1906	3
493	20241209	114200	10634208	1906	1906	1906	1906	3
494	20241209	114100	10628490	1906	1906	1906	1906	3
495	20241209	114000	10622772	1906	1906	1906	1906	3
496	20241209	113900	10617054	1906	1906	1906	1906	3
497	20241209	113800	10611336	1906	1906	1906	1906	4
498	20241209	113700	10603712	1906	1906	1906	1906	3
499	20241209	113600	10597994	1906	1907	1908	1906	33
500	20241209	113500	10535037	1906	1906	1906	1906	3
501	20241209	113400	10529319	1906	1906	1906	1906	3
502	20241209	113300	10523601	1906	1906	1906	1906	3
503	20241209	113200	10517883	1906	1906	1906	1906	3
504	20241209	113100	10512165	1906	1906	1906	1906	3
505	20241209	113000	10506447	1906	1906	1906	1906	3
506	20241209	112900	10500729	1906	1906	1906	1906	3
507	20241209	112800	10495011	1906	1906	1906	1906	4
508	20241209	112700	10487387	1906	1906	1906	1906	3
509	20241209	112600	10481669	1906	1906	1906	1906	3
510	20241209	112500	10475951	1906	1919	1919	1906	13
511	20241209	112400	10451043	1906	1906	1906	1906	3
512	20241209	112300	10445325	1906	1906	1906	1906	3
513	20241209	112200	10439607	1906	1906	1906	1906	3
514	20241209	112100	10433889	1906	1905	1906	1905	19
515	20241209	112000	10397678	1905	1905	1905	1905	3
516	20241209	111900	10391963	1905	1905	1905	1905	3
517	20241209	111800	10386248	1905	1916	1916	1905	229
518	20241209	111700	9947560	1916	1921	1921	1916	984
519	20241209	111600	8058218	1921	1921	1921	1921	3
520	20241209	111500	8052455	1921	1921	1921	1921	3
521	20241209	111400	8046692	1921	1921	1921	1921	3
522	20241209	111300	8040929	1921	1921	1921	1921	3
523	20241209	111200	8035166	1921	1921	1921	1921	3
524	20241209	111100	8029403	1921	1921	1921	1921	3
525	20241209	111000	8023640	1921	1921	1921	1921	3
526	20241209	110900	8017877	1921	1921	1921	1921	3
527	20241209	110800	8012114	1921	1921	1921	1921	4
528	20241209	110700	8004430	1921	1921	1921	1921	3
529	20241209	110600	7998667	1921	1921	1921	1921	3
530	20241209	110500	7992904	1921	1921	1921	1921	3
531	20241209	110400	7987141	1921	1921	1921	1921	3
532	20241209	110300	7981378	1921	1921	1921	1921	3
533	20241209	110200	7975615	1921	1921	1921	1921	3
534	20241209	110100	7969852	1921	1921	1921	1921	3
535	20241209	110000	7964089	1921	1921	1921	1921	3
536	20241209	105900	7958326	1921	1921	1921	1921	3
537	20241209	105800	7952563	1921	1921	1921	1921	4
538	20241209	105700	7944879	1921	1921	1921	1921	3
539	20241209	105600	7939116	1921	1921	1921	1921	3
540	20241209	105500	7933353	1921	1921	1921	1921	3
541	20241209	105400	7927590	1921	1921	1921	1921	3
542	20241209	105300	7921827	1921	1921	1921	1921	3
543	20241209	105200	7916064	1921	1921	1921	1921	3
544	20241209	105100	7910301	1921	1921	1921	1921	3
545	20241209	105000	7904538	1921	1921	1921	1921	3
546	20241209	104900	7898775	1921	1922	1922	1921	3
547	20241209	104800	7893011	1921	1921	1921	1921	4
548	20241209	104700	7885327	1921	1921	1921	1921	3
549	20241209	104600	7879564	1921	1921	1921	1921	3
550	20241209	104500	7873801	1921	1921	1921	1921	3
551	20241209	104400	7868038	1921	1921	1921	1921	3
552	20241209	104300	7862275	1921	1921	1921	1921	3
553	20241209	104200	7856512	1921	1921	1921	1921	3
554	20241209	104100	7850749	1921	1921	1921	1921	3
555	20241209	104000	7844986	1921	1921	1921	1921	3
556	20241209	103900	7839223	1934	1921	1934	1921	463
557	20241209	103800	6949083	1921	1921	1921	1921	4
558	20241209	103700	6941399	1922	1921	1922	1921	39
559	20241209	103600	6866444	1921	1921	1921	1921	3
560	20241209	103500	6860681	1921	1921	1921	1921	3
561	20241209	103400	6854918	1921	1922	1922	1921	33
562	20241209	103300	6791495	1921	1921	1921	1921	3
563	20241209	103200	6785732	1921	1921	1921	1921	3
564	20241209	103100	6779969	1921	1922	1922	1921	70
565	20241209	103000	6645432	1922	1922	1922	1922	3
566	20241209	102900	6639666	1922	1922	1922	1922	3
567	20241209	102800	6633900	1922	1922	1922	1922	4
568	20241209	102700	6626212	1922	1922	1922	1922	3
569	20241209	102600	6620446	1922	1922	1922	1922	3
570	20241209	102500	6614680	1922	1922	1922	1922	3
571	20241209	102400	6608914	1922	1922	1922	1922	3
572	20241209	102300	6603148	1922	1922	1922	1922	3
573	20241209	102200	6597382	1922	1922	1922	1922	3
574	20241209	102100	6591616	1922	1922	1922	1922	3
575	20241209	102000	6585850	1922	1922	1922	1922	3
576	20241209	101900	6580084	1922	1922	1922	1922	3
577	20241209	101800	6574318	1922	1922	1922	1922	4
578	20241209	101700	6566630	1922	1923	1923	1922	3
579	20241209	101600	6560863	1923	1923	1923	1923	3
580	20241209	101500	6555094	1923	1923	1923	1923	3
581	20241209	101400	6549325	1923	1923	1923	1923	3
582	20241209	101300	6543556	1923	1941	1941	1923	71
583	20241209	101200	6405883	1941	1942	1942	1941	243
584	20241209	101100	5934205	1942	1942	1942	1942	3
585	20241209	101000	5928379	1942	1942	1942	1942	3
586	20241209	100900	5922553	1942	1942	1942	1942	3
587	20241209	100800	5916727	1942	1942	1942	1942	4
588	20241209	100700	5908959	1942	1942	1942	1942	3
589	20241209	100600	5903133	1942	1942	1942	1942	3
590	20241209	100500	5897307	1942	1942	1942	1942	3
591	20241209	100400	5891481	1941	1941	1941	1941	3
592	20241209	100300	5885658	1940	1940	1940	1940	3
593	20241209	100200	5879838	1941	1982	1982	1941	15
594	20241209	100100	5850231	1956	1947	1983	1939	108
595	20241209	100000	5638816	1939	1939	1939	1939	3
596	20241209	095900	5632999	1939	1939	1939	1939	3
597	20241209	095800	5627182	1939	1942	1942	1939	4
598	20241209	095700	5619420	1942	1942	1942	1942	3
599	20241209	095600	5613594	1942	1942	1942	1942	3
600	20241209	095500	5607768	1942	1942	1942	1942	3
601	20241209	095400	5601942	1942	1942	1942	1942	3
602	20241209	095300	5596116	1942	1942	1942	1942	3
603	20241209	095200	5590290	1942	1942	1942	1942	3
604	20241209	095100	5584464	1942	1942	1942	1942	3
605	20241209	095000	5578638	1942	1942	1942	1942	3
606	20241209	094900	5572812	1942	1942	1942	1942	3
607	20241209	094800	5566986	1942	1942	1942	1942	4
608	20241209	094700	5559218	1942	1942	1942	1942	3
609	20241209	094600	5553392	1942	1942	1942	1942	3
610	20241209	094500	5547566	1942	1943	1943	1942	3
611	20241209	094400	5541738	1942	1942	1942	1942	3
612	20241209	094300	5535912	1942	1942	1942	1942	3
613	20241209	094200	5530086	1942	1942	1942	1942	3
614	20241209	094100	5524260	1942	1942	1942	1942	3
615	20241209	094000	5518434	1942	1942	1942	1942	3
616	20241209	093900	5512608	1944	1944	1944	1944	3
617	20241209	093800	5506776	1943	1943	1943	1943	4
618	20241209	093700	5499004	1943	1943	1943	1943	3
619	20241209	093600	5493175	1941	1941	1941	1941	3
620	20241209	093500	5487352	1939	1940	1940	1939	3
621	20241209	093400	5481533	1939	1944	1944	1939	3
622	20241209	093300	5475706	1964	1938	1964	1938	202
623	20241209	093200	5080050	1938	1940	1941	1938	543
624	20241209	093100	4026628	1938	1938	1938	1938	72
625	20241209	093000	3887092	1921	1962	1962	1921	583
626	20241209	092900	2750300	1962	1962	1962	1962	3
627	20241209	092800	2744414	1962	1962	1962	1962	4
628	20241209	092700	2736566	1962	1963	1963	1962	3
629	20241209	092600	2730679	1963	1963	1963	1963	3
630	20241209	092500	2724790	1963	1963	1963	1963	3
631	20241209	092400	2718901	1963	1963	1963	1963	3
632	20241209	092300	2713012	1963	1963	1963	1963	3
633	20241209	092200	2707123	1964	1964	1964	1964	3
634	20241209	092100	2701231	1964	1964	1964	1964	3
635	20241209	092000	2695339	1964	1964	1964	1964	3
636	20241209	091900	2689447	1964	1964	1964	1964	3
637	20241209	091800	2683555	1964	1965	1965	1964	4
638	20241209	091700	2675698	1965	1965	1965	1965	3
639	20241209	091600	2669803	1965	1973	2030	1965	135
640	20241209	091500	2402871	1964	1964	1964	1964	3
641	20241209	091400	2396979	1964	1964	1964	1964	3
642	20241209	091300	2391087	1964	1964	1964	1964	3
643	20241209	091200	2385195	1964	1964	1964	1964	3
644	20241209	091100	2379303	1964	1973	1974	1964	15
645	20241209	091000	2349726	1964	1964	1964	1964	3
646	20241209	090900	2343834	1964	1964	1964	1964	3
647	20241209	090800	2337942	1964	1973	1973	1964	14
648	20241209	090700	2310356	1964	1964	1964	1964	3
649	20241209	090600	2304464	1964	1964	1964	1964	3
650	20241209	090500	2298572	1964	1964	1964	1964	3
651	20241209	090400	2292680	1963	1963	1963	1963	3
652	20241209	090300	2286791	1963	1967	1967	1963	3
653	20241209	090200	2280898	1967	1971	1971	1967	10
654	20241209	090100	2261224	1971	1979	1979	1971	817
655	20241209	090000	645869	1979	1971	1979	1971	327