KissMeData/339950/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	212200	659477999	1865	1865	1865	1865	6035
3	20241205	212100	659477999	1865	1865	1865	1865	0
4	20241205	212000	659477999	1865	1865	1865	1865	0
5	20241205	211900	659477999	1865	1865	1865	1865	0
6	20241205	211800	659477999	1865	1865	1865	1865	0
7	20241205	211700	659477999	1865	1865	1865	1865	0
8	20241205	211600	659477999	1865	1865	1865	1865	0
9	20241205	211500	659477999	1865	1865	1865	1865	0
10	20241205	211400	659477999	1865	1865	1865	1865	0
11	20241205	211300	659477999	1865	1865	1865	1865	0
12	20241205	211200	659477999	1865	1865	1865	1865	0
13	20241205	211100	659477999	1865	1865	1865	1865	0
14	20241205	211000	659477999	1865	1865	1865	1865	0
15	20241205	210900	659477999	1865	1865	1865	1865	0
16	20241205	210800	659477999	1865	1865	1865	1865	0
17	20241205	210700	659477999	1865	1865	1865	1865	0
18	20241205	210600	659477999	1865	1865	1865	1865	0
19	20241205	210500	659477999	1865	1865	1865	1865	0
20	20241205	210400	659477999	1865	1865	1865	1865	0
21	20241205	210300	659477999	1865	1865	1865	1865	0
22	20241205	210200	659477999	1865	1865	1865	1865	0
23	20241205	210100	659477999	1865	1865	1865	1865	0
24	20241205	210000	659477999	1865	1865	1865	1865	0
25	20241205	205900	659477999	1865	1865	1865	1865	0
26	20241205	205800	659477999	1865	1865	1865	1865	0
27	20241205	205700	659477999	1865	1865	1865	1865	0
28	20241205	205600	659477999	1865	1865	1865	1865	0
29	20241205	205500	659477999	1865	1865	1865	1865	0
30	20241205	205400	659477999	1865	1865	1865	1865	0
31	20241205	205300	659477999	1865	1865	1865	1865	0
32	20241205	205200	659477999	1865	1865	1865	1865	6035
33	20241205	205100	659477999	1865	1865	1865	1865	0
34	20241205	205000	659477999	1865	1865	1865	1865	0
35	20241205	204900	659477999	1865	1865	1865	1865	0
36	20241205	204800	659477999	1865	1865	1865	1865	0
37	20241205	204700	659477999	1865	1865	1865	1865	0
38	20241205	204600	659477999	1865	1865	1865	1865	0
39	20241205	204500	659477999	1865	1865	1865	1865	0
40	20241205	204400	659477999	1865	1865	1865	1865	0
41	20241205	204300	659477999	1865	1865	1865	1865	0
42	20241205	204200	659477999	1865	1865	1865	1865	0
43	20241205	204100	659477999	1865	1865	1865	1865	0
44	20241205	204000	659477999	1865	1865	1865	1865	0
45	20241205	203900	659477999	1865	1865	1865	1865	0
46	20241205	203800	659477999	1865	1865	1865	1865	0
47	20241205	203700	659477999	1865	1865	1865	1865	0
48	20241205	203600	659477999	1865	1865	1865	1865	0
49	20241205	203500	659477999	1865	1865	1865	1865	0
50	20241205	203400	659477999	1865	1865	1865	1865	0
51	20241205	203300	659477999	1865	1865	1865	1865	0
52	20241205	203200	659477999	1865	1865	1865	1865	0
53	20241205	203100	659477999	1865	1865	1865	1865	0
54	20241205	203000	659477999	1865	1865	1865	1865	0
55	20241205	202900	659477999	1865	1865	1865	1865	0
56	20241205	202800	659477999	1865	1865	1865	1865	0
57	20241205	202700	659477999	1865	1865	1865	1865	0
58	20241205	202600	659477999	1865	1865	1865	1865	0
59	20241205	202500	659477999	1865	1865	1865	1865	0
60	20241205	202400	659477999	1865	1865	1865	1865	0
61	20241205	202300	659477999	1865	1865	1865	1865	0
62	20241205	202200	659477999	1865	1865	1865	1865	6035
63	20241205	202100	659477999	1865	1865	1865	1865	0
64	20241205	202000	659477999	1865	1865	1865	1865	0
65	20241205	201900	659477999	1865	1865	1865	1865	0
66	20241205	201800	659477999	1865	1865	1865	1865	0
67	20241205	201700	659477999	1865	1865	1865	1865	0
68	20241205	201600	659477999	1865	1865	1865	1865	0
69	20241205	201500	659477999	1865	1865	1865	1865	0
70	20241205	201400	659477999	1865	1865	1865	1865	0
71	20241205	201300	659477999	1865	1865	1865	1865	0
72	20241205	201200	659477999	1865	1865	1865	1865	0
73	20241205	201100	659477999	1865	1865	1865	1865	0
74	20241205	201000	659477999	1865	1865	1865	1865	0
75	20241205	200900	659477999	1865	1865	1865	1865	0
76	20241205	200800	659477999	1865	1865	1865	1865	0
77	20241205	200700	659477999	1865	1865	1865	1865	0
78	20241205	200600	659477999	1865	1865	1865	1865	0
79	20241205	200500	659477999	1865	1865	1865	1865	0
80	20241205	200400	659477999	1865	1865	1865	1865	0
81	20241205	200300	659477999	1865	1865	1865	1865	0
82	20241205	200200	659477999	1865	1865	1865	1865	0
83	20241205	200100	659477999	1865	1865	1865	1865	0
84	20241205	200000	659477999	1865	1865	1865	1865	0
85	20241205	195900	659477999	1865	1865	1865	1865	0
86	20241205	195800	659477999	1865	1865	1865	1865	0
87	20241205	195700	659477999	1865	1865	1865	1865	0
88	20241205	195600	659477999	1865	1865	1865	1865	0
89	20241205	195500	659477999	1865	1865	1865	1865	0
90	20241205	195400	659477999	1865	1865	1865	1865	0
91	20241205	195300	659477999	1865	1865	1865	1865	0
92	20241205	195200	659477999	1865	1865	1865	1865	6035
93	20241205	195100	659477999	1865	1865	1865	1865	0
94	20241205	195000	659477999	1865	1865	1865	1865	0
95	20241205	194900	659477999	1865	1865	1865	1865	0
96	20241205	194800	659477999	1865	1865	1865	1865	0
97	20241205	194700	659477999	1865	1865	1865	1865	0
98	20241205	194600	659477999	1865	1865	1865	1865	0
99	20241205	194500	659477999	1865	1865	1865	1865	0
100	20241205	194400	659477999	1865	1865	1865	1865	0
101	20241205	194300	659477999	1865	1865	1865	1865	0
102	20241205	194200	659477999	1865	1865	1865	1865	0
103	20241205	194100	659477999	1865	1865	1865	1865	0
104	20241205	194000	659477999	1865	1865	1865	1865	0
105	20241205	193900	659477999	1865	1865	1865	1865	0
106	20241205	193800	659477999	1865	1865	1865	1865	0
107	20241205	193700	659477999	1865	1865	1865	1865	0
108	20241205	193600	659477999	1865	1865	1865	1865	0
109	20241205	193500	659477999	1865	1865	1865	1865	0
110	20241205	193400	659477999	1865	1865	1865	1865	0
111	20241205	193300	659477999	1865	1865	1865	1865	0
112	20241205	193200	659477999	1865	1865	1865	1865	0
113	20241205	193100	659477999	1865	1865	1865	1865	0
114	20241205	193000	659477999	1865	1865	1865	1865	0
115	20241205	192900	659477999	1865	1865	1865	1865	0
116	20241205	192800	659477999	1865	1865	1865	1865	0
117	20241205	192700	659477999	1865	1865	1865	1865	0
118	20241205	192600	659477999	1865	1865	1865	1865	0
119	20241205	192500	659477999	1865	1865	1865	1865	0
120	20241205	192400	659477999	1865	1865	1865	1865	0
121	20241205	192300	659477999	1865	1865	1865	1865	0
122	20241205	192200	659477999	1865	1865	1865	1865	6035
123	20241205	192100	659477999	1865	1865	1865	1865	0
124	20241205	192000	659477999	1865	1865	1865	1865	0
125	20241205	191900	659477999	1865	1865	1865	1865	0
126	20241205	191800	659477999	1865	1865	1865	1865	0
127	20241205	191700	659477999	1865	1865	1865	1865	0
128	20241205	191600	659477999	1865	1865	1865	1865	0
129	20241205	191500	659477999	1865	1865	1865	1865	0
130	20241205	191400	659477999	1865	1865	1865	1865	0
131	20241205	191300	659477999	1865	1865	1865	1865	0
132	20241205	191200	659477999	1865	1865	1865	1865	0
133	20241205	191100	659477999	1865	1865	1865	1865	0
134	20241205	191000	659477999	1865	1865	1865	1865	0
135	20241205	190900	659477999	1865	1865	1865	1865	0
136	20241205	190800	659477999	1865	1865	1865	1865	0
137	20241205	190700	659477999	1865	1865	1865	1865	0
138	20241205	190600	659477999	1865	1865	1865	1865	0
139	20241205	190500	659477999	1865	1865	1865	1865	0
140	20241205	190400	659477999	1865	1865	1865	1865	0
141	20241205	190300	659477999	1865	1865	1865	1865	0
142	20241205	190200	659477999	1865	1865	1865	1865	0
143	20241205	190100	659477999	1865	1865	1865	1865	0
144	20241205	190000	659477999	1865	1865	1865	1865	0
145	20241205	185900	659477999	1865	1865	1865	1865	0
146	20241205	185800	659477999	1865	1865	1865	1865	0
147	20241205	185700	659477999	1865	1865	1865	1865	0
148	20241205	185600	659477999	1865	1865	1865	1865	0
149	20241205	185500	659477999	1865	1865	1865	1865	0
150	20241205	185400	659477999	1865	1865	1865	1865	0
151	20241205	185300	659477999	1865	1865	1865	1865	0
152	20241205	185200	659477999	1865	1865	1865	1865	6035
153	20241205	185100	659477999	1865	1865	1865	1865	0
154	20241205	185000	659477999	1865	1865	1865	1865	0
155	20241205	184900	659477999	1865	1865	1865	1865	0
156	20241205	184800	659477999	1865	1865	1865	1865	0
157	20241205	184700	659477999	1865	1865	1865	1865	0
158	20241205	184600	659477999	1865	1865	1865	1865	0
159	20241205	184500	659477999	1865	1865	1865	1865	0
160	20241205	184400	659477999	1865	1865	1865	1865	0
161	20241205	184300	659477999	1865	1865	1865	1865	0
162	20241205	184200	659477999	1865	1865	1865	1865	0
163	20241205	184100	659477999	1865	1865	1865	1865	0
164	20241205	184000	659477999	1865	1865	1865	1865	0
165	20241205	183900	659477999	1865	1865	1865	1865	0
166	20241205	183800	659477999	1865	1865	1865	1865	0
167	20241205	183700	659477999	1865	1865	1865	1865	0
168	20241205	183600	659477999	1865	1865	1865	1865	0
169	20241205	183500	659477999	1865	1865	1865	1865	0
170	20241205	183400	659477999	1865	1865	1865	1865	0
171	20241205	183300	659477999	1865	1865	1865	1865	0
172	20241205	183200	659477999	1865	1865	1865	1865	0
173	20241205	183100	659477999	1865	1865	1865	1865	0
174	20241205	183000	659477999	1865	1865	1865	1865	0
175	20241205	182900	659477999	1865	1865	1865	1865	0
176	20241205	182800	659477999	1865	1865	1865	1865	0
177	20241205	182700	659477999	1865	1865	1865	1865	0
178	20241205	182600	659477999	1865	1865	1865	1865	0
179	20241205	182500	659477999	1865	1865	1865	1865	0
180	20241205	182400	659477999	1865	1865	1865	1865	0
181	20241205	182300	659477999	1865	1865	1865	1865	0
182	20241205	182200	659477999	1865	1865	1865	1865	6035
183	20241205	182100	659477999	1865	1865	1865	1865	0
184	20241205	182000	659477999	1865	1865	1865	1865	0
185	20241205	181900	659477999	1865	1865	1865	1865	0
186	20241205	181800	659477999	1865	1865	1865	1865	0
187	20241205	181700	659477999	1865	1865	1865	1865	0
188	20241205	181600	659477999	1865	1865	1865	1865	0
189	20241205	181500	659477999	1865	1865	1865	1865	0
190	20241205	181400	659477999	1865	1865	1865	1865	0
191	20241205	181300	659477999	1865	1865	1865	1865	0
192	20241205	181200	659477999	1865	1865	1865	1865	0
193	20241205	181100	659477999	1865	1865	1865	1865	0
194	20241205	181000	659477999	1865	1865	1865	1865	0
195	20241205	180900	659477999	1865	1865	1865	1865	0
196	20241205	180800	659477999	1865	1865	1865	1865	0
197	20241205	180700	659477999	1865	1865	1865	1865	0
198	20241205	180600	659477999	1865	1865	1865	1865	0
199	20241205	180500	659477999	1865	1865	1865	1865	0
200	20241205	180400	659477999	1865	1865	1865	1865	0
201	20241205	180300	659477999	1865	1865	1865	1865	0
202	20241205	180200	659477999	1865	1865	1865	1865	0
203	20241205	180100	659477999	1865	1865	1865	1865	0
204	20241205	180000	659477999	1865	1865	1865	1865	0
205	20241205	175900	659477999	1865	1865	1865	1865	0
206	20241205	175800	659477999	1865	1865	1865	1865	0
207	20241205	175700	659477999	1865	1865	1865	1865	0
208	20241205	175600	659477999	1865	1865	1865	1865	0
209	20241205	175500	659477999	1865	1865	1865	1865	0
210	20241205	175400	659477999	1865	1865	1865	1865	0
211	20241205	175300	659477999	1865	1865	1865	1865	0
212	20241205	175200	659477999	1865	1865	1865	1865	6035
213	20241205	175100	659477999	1865	1865	1865	1865	0
214	20241205	175000	659477999	1865	1865	1865	1865	0
215	20241205	174900	659477999	1865	1865	1865	1865	0
216	20241205	174800	659477999	1865	1865	1865	1865	0
217	20241205	174700	659477999	1865	1865	1865	1865	0
218	20241205	174600	659477999	1865	1865	1865	1865	0
219	20241205	174500	659477999	1865	1865	1865	1865	0
220	20241205	174400	659477999	1865	1865	1865	1865	0
221	20241205	174300	659477999	1865	1865	1865	1865	0
222	20241205	174200	659477999	1865	1865	1865	1865	0
223	20241205	174100	659477999	1865	1865	1865	1865	0
224	20241205	174000	659477999	1865	1865	1865	1865	0
225	20241205	173900	659477999	1865	1865	1865	1865	0
226	20241205	173800	659477999	1865	1865	1865	1865	0
227	20241205	173700	659477999	1865	1865	1865	1865	0
228	20241205	173600	659477999	1865	1865	1865	1865	0
229	20241205	173500	659477999	1865	1865	1865	1865	0
230	20241205	173400	659477999	1865	1865	1865	1865	0
231	20241205	173300	659477999	1865	1865	1865	1865	0
232	20241205	173200	659477999	1865	1865	1865	1865	0
233	20241205	173100	659477999	1865	1865	1865	1865	0
234	20241205	173000	659477999	1865	1865	1865	1865	0
235	20241205	172900	659477999	1865	1865	1865	1865	0
236	20241205	172800	659477999	1865	1865	1865	1865	0
237	20241205	172700	659477999	1865	1865	1865	1865	0
238	20241205	172600	659477999	1865	1865	1865	1865	0
239	20241205	172500	659477999	1865	1865	1865	1865	0
240	20241205	172400	659477999	1865	1865	1865	1865	0
241	20241205	172300	659477999	1865	1865	1865	1865	0
242	20241205	172200	659477999	1865	1865	1865	1865	6035
243	20241205	172100	659477999	1865	1865	1865	1865	0
244	20241205	172000	659477999	1865	1865	1865	1865	0
245	20241205	171900	659477999	1865	1865	1865	1865	0
246	20241205	171800	659477999	1865	1865	1865	1865	0
247	20241205	171700	659477999	1865	1865	1865	1865	0
248	20241205	171600	659477999	1865	1865	1865	1865	0
249	20241205	171500	659477999	1865	1865	1865	1865	0
250	20241205	171400	659477999	1865	1865	1865	1865	0
251	20241205	171300	659477999	1865	1865	1865	1865	0
252	20241205	171200	659477999	1865	1865	1865	1865	0
253	20241205	171100	659477999	1865	1865	1865	1865	0
254	20241205	171000	659477999	1865	1865	1865	1865	0
255	20241205	170900	659477999	1865	1865	1865	1865	0
256	20241205	170800	659477999	1865	1865	1865	1865	0
257	20241205	170700	659477999	1865	1865	1865	1865	0
258	20241205	170600	659477999	1865	1865	1865	1865	0
259	20241205	170500	659477999	1865	1865	1865	1865	0
260	20241205	170400	659477999	1865	1865	1865	1865	0
261	20241205	170300	659477999	1865	1865	1865	1865	0
262	20241205	170200	659477999	1865	1865	1865	1865	0
263	20241205	170100	659477999	1865	1865	1865	1865	0
264	20241205	170000	659477999	1865	1865	1865	1865	0
265	20241205	165900	659477999	1865	1865	1865	1865	0
266	20241205	165800	659477999	1865	1865	1865	1865	0
267	20241205	165700	659477999	1865	1865	1865	1865	0
268	20241205	165600	659477999	1865	1865	1865	1865	0
269	20241205	165500	659477999	1865	1865	1865	1865	0
270	20241205	165400	659477999	1865	1865	1865	1865	0
271	20241205	165300	659477999	1865	1865	1865	1865	0
272	20241205	165200	659477999	1865	1865	1865	1865	6035
273	20241205	165100	659477999	1865	1865	1865	1865	0
274	20241205	165000	659477999	1865	1865	1865	1865	0
275	20241205	164900	659477999	1865	1865	1865	1865	0
276	20241205	164800	659477999	1865	1865	1865	1865	0
277	20241205	164700	659477999	1865	1865	1865	1865	0
278	20241205	164600	659477999	1865	1865	1865	1865	0
279	20241205	164500	659477999	1865	1865	1865	1865	0
280	20241205	164400	659477999	1865	1865	1865	1865	0
281	20241205	164300	659477999	1865	1865	1865	1865	0
282	20241205	164200	659477999	1865	1865	1865	1865	0
283	20241205	164100	659477999	1865	1865	1865	1865	0
284	20241205	164000	659477999	1865	1865	1865	1865	0
285	20241205	163900	659477999	1865	1865	1865	1865	0
286	20241205	163800	659477999	1865	1865	1865	1865	0
287	20241205	163700	659477999	1865	1865	1865	1865	0
288	20241205	163600	659477999	1865	1865	1865	1865	0
289	20241205	163500	659477999	1865	1865	1865	1865	0
290	20241205	163400	659477999	1865	1865	1865	1865	0
291	20241205	163300	659477999	1865	1865	1865	1865	0
292	20241205	163200	659477999	1865	1865	1865	1865	0
293	20241205	163100	659477999	1865	1865	1865	1865	0
294	20241205	163000	659477999	1865	1865	1865	1865	0
295	20241205	162900	659477999	1865	1865	1865	1865	0
296	20241205	162800	659477999	1865	1865	1865	1865	0
297	20241205	162700	659477999	1865	1865	1865	1865	0
298	20241205	162600	659477999	1865	1865	1865	1865	0
299	20241205	162500	659477999	1865	1865	1865	1865	0
300	20241205	162400	659477999	1865	1865	1865	1865	0
301	20241205	162300	659477999	1865	1865	1865	1865	0
302	20241205	162200	659477999	1865	1865	1865	1865	6035
303	20241205	162100	659477999	1865	1865	1865	1865	0
304	20241205	162000	659477999	1865	1865	1865	1865	0
305	20241205	161900	659477999	1865	1865	1865	1865	0
306	20241205	161800	659477999	1865	1865	1865	1865	0
307	20241205	161700	659477999	1865	1865	1865	1865	0
308	20241205	161600	659477999	1865	1865	1865	1865	0
309	20241205	161500	659477999	1865	1865	1865	1865	0
310	20241205	161400	659477999	1865	1865	1865	1865	0
311	20241205	161300	659477999	1865	1865	1865	1865	0
312	20241205	161200	659477999	1865	1865	1865	1865	0
313	20241205	161100	659477999	1865	1865	1865	1865	0
314	20241205	161000	659477999	1865	1865	1865	1865	0
315	20241205	160900	659477999	1865	1865	1865	1865	0
316	20241205	160800	659477999	1865	1865	1865	1865	0
317	20241205	160700	659477999	1865	1865	1865	1865	0
318	20241205	160600	659477999	1865	1865	1865	1865	0
319	20241205	160500	659477999	1865	1865	1865	1865	0
320	20241205	160400	659477999	1865	1865	1865	1865	0
321	20241205	160300	659477999	1865	1865	1865	1865	0
322	20241205	160200	659477999	1865	1865	1865	1865	0
323	20241205	160100	659477999	1865	1865	1865	1865	0
324	20241205	160000	659477999	1865	1865	1865	1865	0
325	20241205	155900	659477999	1865	1865	1865	1865	0
326	20241205	155800	659477999	1865	1865	1865	1865	0
327	20241205	155700	659477999	1865	1865	1865	1865	0
328	20241205	155600	659477999	1865	1865	1865	1865	0
329	20241205	155500	659477999	1865	1865	1865	1865	0
330	20241205	155400	659477999	1865	1865	1865	1865	0
331	20241205	155300	659477999	1865	1865	1865	1865	0
332	20241205	155200	659477999	1865	1865	1865	1865	6035
333	20241205	155100	659477999	1865	1865	1865	1865	0
334	20241205	155000	659477999	1865	1865	1865	1865	0
335	20241205	154900	659477999	1865	1865	1865	1865	0
336	20241205	154800	659477999	1865	1865	1865	1865	0
337	20241205	154700	659477999	1865	1865	1865	1865	0
338	20241205	154600	659477999	1865	1865	1865	1865	0
339	20241205	154500	659477999	1865	1865	1865	1865	0
340	20241205	154400	659477999	1865	1865	1865	1865	0
341	20241205	154300	659477999	1865	1865	1865	1865	0
342	20241205	154200	659477999	1865	1865	1865	1865	0
343	20241205	154100	659477999	1865	1865	1865	1865	0
344	20241205	154000	659477999	1865	1865	1865	1865	0
345	20241205	153900	659477999	1865	1865	1865	1865	0
346	20241205	153800	659477999	1865	1865	1865	1865	0
347	20241205	153700	659477999	1865	1865	1865	1865	0
348	20241205	153600	659477999	1865	1865	1865	1865	0
349	20241205	153500	659477999	1865	1865	1865	1865	0
350	20241205	153400	659477999	1865	1865	1865	1865	0
351	20241205	153300	659477999	1865	1865	1865	1865	0
352	20241205	153200	659477999	1865	1865	1865	1865	0
353	20241205	153100	659477999	1865	1865	1865	1865	0
354	20241205	153000	659477999	1865	1865	1865	1865	6035
355	20241205	152900	648222724	1859	1859	1859	1859	0
356	20241205	152800	648222724	1859	1859	1859	1859	0
357	20241205	152700	648222724	1859	1859	1859	1859	0
358	20241205	152600	648222724	1859	1859	1859	1859	0
359	20241205	152500	648222724	1859	1859	1859	1859	0
360	20241205	152400	648222724	1859	1859	1859	1859	0
361	20241205	152300	648222724	1859	1859	1859	1859	0
362	20241205	152200	648222724	1859	1859	1859	1859	0
363	20241205	152100	648222724	1859	1859	1859	1859	0
364	20241205	152000	648222724	1859	1859	1859	1859	0
365	20241205	151900	648222724	1859	1860	1860	1859	530
366	20241205	151800	647237056	1860	1859	1860	1851	4786
367	20241205	151700	638369285	1864	1864	1864	1864	345
368	20241205	151600	637726205	1860	1865	1865	1860	22
369	20241205	151500	637685260	1860	1860	1860	1860	414
370	20241205	151400	636915220	1865	1865	1865	1865	1686
371	20241205	151300	633770830	1865	1857	1865	1857	1045
372	20241205	151200	631822265	1853	1857	1857	1853	1665
373	20241205	151100	628736087	1857	1857	1857	1857	0
374	20241205	151000	628736087	1857	1857	1857	1857	8
375	20241205	150900	628721231	1859	1859	1859	1859	4
376	20241205	150800	628713795	1859	1859	1859	1859	0
377	20241205	150700	628713795	1859	1859	1859	1859	1450
378	20241205	150600	626018245	1858	1864	1865	1858	2602
379	20241205	150500	621172166	1865	1864	1865	1864	210
380	20241205	150400	620780626	1863	1863	1863	1863	299
381	20241205	150300	620223589	1865	1865	1865	1865	4
382	20241205	150200	620216129	1863	1863	1863	1863	0
383	20241205	150100	620216129	1863	1863	1863	1863	409
384	20241205	150000	619454162	1863	1863	1863	1863	114
385	20241205	145900	619241780	1856	1856	1856	1856	215
386	20241205	145800	618842740	1853	1861	1861	1853	2200
387	20241205	145700	614758591	1861	1863	1863	1861	26
388	20241205	145600	614710197	1863	1863	1863	1863	77
389	20241205	145500	614566746	1863	1863	1863	1863	200
390	20241205	145400	614194146	1861	1861	1861	1861	48
391	20241205	145300	614104818	1861	1861	1861	1861	4
392	20241205	145200	614097374	1857	1857	1857	1857	328
393	20241205	145100	613488278	1858	1859	1859	1858	590
394	20241205	145000	612391956	1859	1863	1863	1858	4424
395	20241205	144900	604165614	1863	1865	1865	1862	2019
396	20241205	144800	600404448	1866	1870	1870	1866	7226
397	20241205	144700	586898552	1871	1874	1874	1871	763
398	20241205	144600	585470967	1874	1874	1874	1874	0
399	20241205	144500	585470967	1874	1874	1874	1874	0
400	20241205	144400	585470967	1874	1874	1874	1874	4
401	20241205	144300	585463471	1870	1870	1870	1870	879
402	20241205	144200	583819741	1869	1873	1873	1869	11364
403	20241205	144100	562558258	1874	1875	1876	1874	1188
404	20241205	144000	560331650	1876	1876	1876	1876	1
405	20241205	143900	560329774	1874	1878	1878	1874	52
406	20241205	143800	560232126	1878	1878	1878	1878	62
407	20241205	143700	560115690	1874	1873	1874	1873	2373
408	20241205	143600	555669036	1873	1873	1874	1873	4543
409	20241205	143500	547159852	1873	1872	1873	1872	381
410	20241205	143400	546446619	1873	1873	1873	1873	617
411	20241205	143300	545290978	1873	1874	1874	1873	935
412	20241205	143200	543538793	1874	1879	1879	1874	1731
413	20241205	143100	540291671	1879	1880	1880	1879	5
414	20241205	143000	540282272	1880	1877	1880	1877	871
415	20241205	142900	538646902	1877	1878	1878	1877	700
416	20241205	142800	537332535	1878	1880	1881	1878	1812
417	20241205	142700	533926894	1880	1881	1881	1880	266
418	20241205	142600	533426549	1882	1882	1882	1881	622
419	20241205	142500	532256046	1883	1883	1883	1883	5
420	20241205	142400	532246631	1883	1883	1883	1883	319
421	20241205	142300	531645954	1882	1882	1882	1882	952
422	20241205	142200	529854290	1882	1884	1884	1882	1201
423	20241205	142100	527592783	1884	1884	1884	1884	0
424	20241205	142000	527592783	1884	1883	1884	1883	279
425	20241205	141900	527067423	1884	1895	1895	1884	4426
426	20241205	141800	518709862	1891	1891	1891	1891	0
427	20241205	141700	518709862	1891	1891	1891	1891	661
428	20241205	141600	517459911	1895	1895	1895	1895	5
429	20241205	141500	517450436	1895	1895	1895	1895	4
430	20241205	141400	517442856	1896	1891	1896	1891	24053
431	20241205	141300	471952823	1892	1892	1892	1892	399
432	20241205	141200	471197915	1892	1892	1892	1891	548
433	20241205	141100	470161139	1892	1892	1892	1892	10
434	20241205	141000	470142219	1892	1894	1894	1892	505
435	20241205	140900	469186239	1894	1894	1896	1893	28
436	20241205	140800	469133180	1893	1897	1897	1893	468
437	20241205	140700	468245596	1892	1892	1892	1892	0
438	20241205	140600	468245596	1892	1892	1899	1892	3343
439	20241205	140500	461920612	1899	1892	1899	1892	407
440	20241205	140400	461147845	1892	1893	1893	1892	500
441	20241205	140300	460201487	1899	1899	1899	1899	14
442	20241205	140200	460174901	1893	1894	1894	1893	574
443	20241205	140100	459088132	1894	1894	1894	1894	50
444	20241205	140000	458993432	1893	1892	1893	1892	1114
445	20241205	135900	456884731	1893	1893	1894	1893	1720
446	20241205	135800	453628671	1893	1893	1893	1893	820
447	20241205	135700	452076411	1893	1899	1899	1893	186
448	20241205	135600	451724127	1899	1893	1899	1893	1008
449	20241205	135500	449815959	1899	1899	1899	1899	0
450	20241205	135400	449815959	1899	1892	1899	1892	16
451	20241205	135300	449785582	1899	1898	1899	1892	16836
452	20241205	135200	417902707	1898	1898	1899	1897	1591
453	20241205	135100	414882490	1898	1898	1898	1898	2
454	20241205	135000	414878694	1898	1899	1899	1898	5
455	20241205	134900	414869200	1899	1899	1899	1899	129
456	20241205	134800	414624229	1900	1901	1901	1899	1466
457	20241205	134700	411837831	1902	1903	1903	1902	513
458	20241205	134600	410862101	1900	1900	1900	1900	295
459	20241205	134500	410301601	1901	1901	1901	1901	52
460	20241205	134400	410202749	1902	1902	1902	1902	5
461	20241205	134300	410193239	1902	1900	1902	1900	71
462	20241205	134200	410058277	1902	1901	1902	1901	22
463	20241205	134100	410016444	1900	1901	1901	1900	110
464	20241205	134000	409807434	1902	1904	1904	1902	727
465	20241205	133900	408423963	1904	1904	1904	1904	98
466	20241205	133800	408237371	1904	1903	1904	1903	131
467	20241205	133700	407988047	1903	1904	1904	1903	126
468	20241205	133600	407748148	1905	1902	1905	1902	9
469	20241205	133500	407731009	1901	1901	1901	1901	0
470	20241205	133400	407731009	1901	1905	1905	1901	236
471	20241205	133300	407282229	1901	1906	1906	1901	591
472	20241205	133200	406156717	1906	1907	1907	1906	729
473	20241205	133100	404766914	1908	1912	1912	1908	569
474	20241205	133000	403681242	1908	1908	1908	1908	15
475	20241205	132900	403652622	1913	1914	1914	1913	119
476	20241205	132800	403424944	1913	1910	1915	1910	55
477	20241205	132700	403319694	1915	1908	1915	1908	1306
478	20241205	132600	400826909	1908	1908	1908	1908	61
479	20241205	132500	400710521	1908	1908	1908	1908	405
480	20241205	132400	399937781	1908	1902	1908	1902	3834
481	20241205	132300	392643732	1900	1902	1902	1900	271
482	20241205	132200	392128690	1902	1902	1902	1902	0
483	20241205	132100	392128690	1902	1902	1902	1898	12756
484	20241205	132000	367898270	1902	1902	1902	1902	448
485	20241205	131900	367046174	1903	1902	1903	1901	2031
486	20241205	131800	363184086	1903	1903	1903	1903	5
487	20241205	131700	363174571	1903	1902	1903	1902	399
488	20241205	131600	362415642	1903	1903	1903	1903	0
489	20241205	131500	362415642	1903	1903	1903	1903	36
490	20241205	131400	362347134	1903	1903	1903	1903	100
491	20241205	131300	362156834	1903	1902	1903	1902	736
492	20241205	131200	360756762	1903	1905	1905	1903	4577
493	20241205	131100	352041632	1908	1908	1908	1908	0
494	20241205	131000	352041632	1908	1908	1908	1908	31
495	20241205	130900	351982484	1908	1908	1908	1908	5
496	20241205	130800	351972944	1908	1908	1908	1908	6
497	20241205	130700	351961496	1908	1908	1908	1908	31
498	20241205	130600	351902348	1908	1908	1908	1908	251
499	20241205	130500	351423440	1908	1908	1908	1908	36
500	20241205	130400	351354752	1908	1908	1908	1908	1261
501	20241205	130300	348948764	1908	1912	1912	1908	292
502	20241205	130200	348391497	1913	1913	1913	1913	5
503	20241205	130100	348381932	1913	1913	1913	1905	2461
504	20241205	130000	343690550	1907	1908	1908	1907	900
505	20241205	125900	341973450	1913	1913	1913	1913	5
506	20241205	125800	341963885	1914	1913	1914	1908	3629
507	20241205	125700	335033480	1914	1917	1917	1914	1418
508	20241205	125600	332318030	1919	1919	1919	1919	36
509	20241205	125500	332248946	1918	1918	1918	1918	26
510	20241205	125400	332199078	1918	1918	1918	1918	0
511	20241205	125300	332199078	1918	1920	1920	1918	660
512	20241205	125200	330932625	1920	1920	1920	1920	0
513	20241205	125100	330932625	1920	1919	1920	1919	471
514	20241205	125000	330028745	1920	1920	1920	1920	5
515	20241205	124900	330019145	1920	1920	1920	1920	31
516	20241205	124800	329959625	1920	1920	1920	1920	5
517	20241205	124700	329950025	1920	1920	1920	1920	0
518	20241205	124600	329950025	1920	1920	1920	1920	36
519	20241205	124500	329880905	1920	1920	1920	1920	0
520	20241205	124400	329880905	1920	1920	1920	1920	31
521	20241205	124300	329821385	1920	1920	1920	1920	5
522	20241205	124200	329811785	1918	1920	1920	1918	2020
523	20241205	124100	325935473	1920	1920	1920	1920	0
524	20241205	124000	325935473	1920	1920	1920	1920	5
525	20241205	123900	325925873	1920	1919	1920	1919	32
526	20241205	123800	325864434	1920	1920	1920	1920	0
527	20241205	123700	325864434	1920	1919	1920	1919	108
528	20241205	123600	325657146	1920	1920	1920	1920	0
529	20241205	123500	325657146	1920	1920	1920	1920	45
530	20241205	123400	325570746	1920	1920	1920	1920	5
531	20241205	123300	325561146	1920	1920	1920	1920	0
532	20241205	123200	325561146	1920	1920	1920	1920	31
533	20241205	123100	325501626	1920	1920	1920	1920	5
534	20241205	123000	325492026	1920	1920	1920	1920	31
535	20241205	122900	325432506	1920	1919	1920	1919	2034
536	20241205	122800	321529226	1920	1920	1920	1920	31
537	20241205	122700	321469706	1920	1920	1920	1920	105
538	20241205	122600	321268106	1920	1920	1920	1920	0
539	20241205	122500	321268106	1920	1920	1920	1920	31
540	20241205	122400	321208586	1920	1920	1920	1920	5
541	20241205	122300	321198986	1920	1920	1920	1920	31
542	20241205	122200	321139466	1920	1920	1920	1920	0
543	20241205	122100	321139466	1920	1920	1920	1920	5
544	20241205	122000	321129866	1920	1920	1920	1920	31
545	20241205	121900	321070346	1919	1919	1919	1919	211
546	20241205	121800	320665437	1920	1920	1920	1920	36
547	20241205	121700	320596317	1927	1928	1928	1927	1309
548	20241205	121600	318073266	1929	1929	1929	1929	31
549	20241205	121500	318013467	1928	1930	1930	1928	75
550	20241205	121400	317868857	1931	1931	1931	1931	0
551	20241205	121300	317868857	1931	1928	1931	1928	165
552	20241205	121200	317550644	1928	1928	1928	1928	153
553	20241205	121100	317255660	1928	1928	1928	1928	36
554	20241205	121000	317186252	1927	1927	1927	1927	395
555	20241205	120900	316425087	1928	1925	1928	1925	371
556	20241205	120800	315710231	1925	1918	1925	1918	8438
557	20241205	120700	299516346	1918	1918	1918	1918	0
558	20241205	120600	299516346	1918	1918	1918	1918	31
559	20241205	120500	299456888	1918	1918	1918	1918	5
560	20241205	120400	299447298	1918	1918	1918	1918	32
561	20241205	120300	299385922	1915	1918	1918	1915	1472
562	20241205	120200	296567024	1918	1918	1918	1918	38
563	20241205	120100	296494140	1918	1918	1918	1918	0
564	20241205	120000	296494140	1918	1918	1918	1918	0
565	20241205	115900	296494140	1918	1918	1918	1918	37
566	20241205	115800	296423174	1918	1918	1918	1918	551
567	20241205	115700	295366356	1918	1915	1918	1915	1305
568	20241205	115600	292867131	1915	1915	1915	1915	5
569	20241205	115500	292857556	1915	1915	1915	1915	0
570	20241205	115400	292857556	1915	1915	1915	1915	84
571	20241205	115300	292696696	1915	1915	1915	1915	0
572	20241205	115200	292696696	1915	1914	1915	1914	36
573	20241205	115100	292627787	1915	1912	1915	1912	763
574	20241205	115000	291167431	1912	1912	1912	1912	32
575	20241205	114900	291106247	1912	1911	1912	1910	19
576	20241205	114800	291069945	1912	1915	1915	1912	465
577	20241205	114700	290179907	1915	1915	1915	1915	0
578	20241205	114600	290179907	1915	1915	1915	1915	5
579	20241205	114500	290170332	1915	1915	1915	1915	32
580	20241205	114400	290109052	1915	1915	1915	1915	0
581	20241205	114300	290109052	1915	1909	1915	1906	310
582	20241205	114200	289517822	1906	1906	1906	1906	0
583	20241205	114100	289517822	1906	1913	1913	1906	700
584	20241205	114000	288180281	1915	1915	1915	1915	127
585	20241205	113900	287937076	1915	1915	1915	1915	0
586	20241205	113800	287937076	1915	1915	1915	1915	32
587	20241205	113700	287875796	1915	1915	1915	1915	16
588	20241205	113600	287845156	1915	1914	1915	1914	532
589	20241205	113500	286826735	1913	1913	1913	1913	9
590	20241205	113400	286809518	1913	1914	1914	1913	87
591	20241205	113300	286643054	1913	1914	1914	1913	36
592	20241205	113200	286574181	1913	1913	1913	1913	194
593	20241205	113100	286203059	1914	1913	1914	1913	668
594	20241205	113000	284924542	1914	1913	1914	1913	251
595	20241205	112900	284444374	1914	1914	1914	1914	145
596	20241205	112800	284166844	1914	1914	1914	1913	974
597	20241205	112700	282302924	1914	1914	1914	1914	5
598	20241205	112600	282293354	1914	1914	1914	1914	32
599	20241205	112500	282232106	1914	1914	1914	1914	11
600	20241205	112400	282211052	1914	1914	1914	1913	80
601	20241205	112300	282057975	1914	1914	1914	1914	0
602	20241205	112200	282057975	1914	1914	1914	1914	0
603	20241205	112100	282057975	1914	1914	1914	1914	37
604	20241205	112000	281987157	1914	1914	1914	1914	0
605	20241205	111900	281987157	1914	1914	1914	1914	32
606	20241205	111800	281925909	1914	1914	1914	1914	0
607	20241205	111700	281925909	1914	1914	1914	1914	42
608	20241205	111600	281845521	1914	1914	1914	1914	0
609	20241205	111500	281845521	1914	1914	1914	1914	32
610	20241205	111400	281784273	1914	1914	1914	1914	5
611	20241205	111300	281774703	1914	1914	1914	1914	0
612	20241205	111200	281774703	1914	1914	1914	1914	35
613	20241205	111100	281707713	1914	1914	1914	1914	5
614	20241205	111000	281698143	1910	1914	1914	1910	467
615	20241205	110900	280806045	1914	1914	1914	1914	0
616	20241205	110800	280806045	1914	1914	1914	1914	5
617	20241205	110700	280796475	1914	1914	1914	1914	32
618	20241205	110600	280735227	1914	1914	1914	1914	0
619	20241205	110500	280735227	1914	1914	1914	1914	37
620	20241205	110400	280664409	1914	1914	1914	1914	0
621	20241205	110300	280664409	1914	1914	1914	1914	32
622	20241205	110200	280603161	1914	1914	1914	1914	205
623	20241205	110100	280210791	1914	1911	1914	1911	189
624	20241205	110000	279849534	1911	1911	1911	1911	0
625	20241205	105900	279849534	1911	1911	1911	1911	0
626	20241205	105800	279849534	1911	1911	1911	1904	635
627	20241205	105700	278640249	1911	1911	1911	1911	0
628	20241205	105600	278640249	1911	1903	1911	1903	542
629	20241205	105500	277608487	1912	1915	1915	1903	505
630	20241205	105400	276646825	1915	1910	1915	1903	114
631	20241205	105300	276429466	1915	1910	1915	1910	822
632	20241205	105200	274859286	1915	1913	1915	1913	190
633	20241205	105100	274495446	1913	1913	1913	1913	74
634	20241205	105000	274353884	1913	1910	1913	1910	69
635	20241205	104900	274221896	1913	1913	1913	1913	5
636	20241205	104800	274212331	1901	1905	1905	1901	5462
637	20241205	104700	263815122	1905	1915	1915	1905	4032
638	20241205	104600	256122647	1915	1915	1915	1915	6
639	20241205	104500	256111157	1911	1911	1911	1911	21
640	20241205	104400	256071026	1912	1912	1912	1912	60
641	20241205	104300	255956306	1912	1912	1912	1912	50
642	20241205	104200	255860706	1912	1918	1918	1912	573
643	20241205	104100	254764938	1918	1913	1918	1913	200
644	20241205	104000	254381358	1918	1918	1918	1918	0
645	20241205	103900	254381358	1918	1918	1918	1918	6
646	20241205	103800	254369850	1912	1911	1912	1911	820
647	20241205	103700	252802298	1911	1911	1911	1911	65
648	20241205	103600	252678083	1911	1911	1911	1910	717
649	20241205	103500	251308445	1912	1912	1912	1912	1067
650	20241205	103400	249268341	1918	1918	1918	1918	0
651	20241205	103300	249268341	1918	1918	1918	1918	37
652	20241205	103200	249197375	1915	1915	1915	1915	0
653	20241205	103100	249197375	1915	1912	1915	1912	651
654	20241205	103000	247951163	1918	1918	1918	1918	223
655	20241205	102900	247523449	1911	1913	1913	1911	3235
656	20241205	102800	241338194	1914	1914	1918	1914	651
657	20241205	102700	240092052	1918	1918	1918	1918	53
658	20241205	102600	239990398	1918	1918	1918	1918	0
659	20241205	102500	239990398	1918	1918	1918	1918	1
660	20241205	102400	239988480	1913	1919	1919	1913	3135
661	20241205	102300	233984411	1920	1920	1920	1920	607
662	20241205	102200	232818971	1920	1920	1920	1920	48
663	20241205	102100	232726811	1921	1920	1921	1920	392
664	20241205	102000	231973885	1920	1925	1925	1918	3324
665	20241205	101900	225591781	1928	1921	1928	1921	570
666	20241205	101800	224496528	1920	1921	1921	1920	313
667	20241205	101700	223895295	1929	1929	1929	1929	5
668	20241205	101600	223885650	1929	1929	1929	1929	214
669	20241205	101500	223472844	1929	1929	1929	1929	518
670	20241205	101400	222473622	1929	1929	1929	1929	5
671	20241205	101300	222463977	1929	1920	1929	1920	404
672	20241205	101200	221688266	1920	1920	1920	1920	5
673	20241205	101100	221678666	1920	1920	1920	1918	1239
674	20241205	101000	219301786	1918	1918	1918	1918	886
675	20241205	100900	217602438	1918	1918	1918	1918	50
676	20241205	100800	217506538	1918	1918	1918	1918	10
677	20241205	100700	217487358	1908	1919	1919	1908	484
678	20241205	100600	216558859	1920	1912	1920	1909	1635
679	20241205	100500	213435431	1915	1913	1915	1913	855
680	20241205	100400	211798335	1914	1914	1914	1914	11
681	20241205	100300	211777281	1914	1911	1914	1911	716
682	20241205	100200	210408975	1910	1914	1914	1910	3833
683	20241205	100100	203086341	1915	1915	1915	1915	21
684	20241205	100000	203046126	1911	1913	1913	1911	2629
685	20241205	095900	198020714	1914	1916	1916	1914	1338
686	20241205	095800	195458098	1919	1919	1919	1919	5
687	20241205	095700	195448503	1916	1921	1921	1916	1088
688	20241205	095600	193361125	1921	1920	1921	1919	862
689	20241205	095500	191706187	1921	1928	1932	1921	6061
690	20241205	095400	180051986	1929	1932	1932	1929	623
691	20241205	095300	178848380	1935	1935	1935	1935	100
692	20241205	095200	178654880	1935	1935	1935	1935	5
693	20241205	095100	178645205	1940	1940	1940	1940	0
694	20241205	095000	178645205	1940	1940	1940	1940	0
695	20241205	094900	178645205	1940	1935	1940	1935	649
696	20241205	094800	177389365	1940	1940	1940	1940	0
697	20241205	094700	177389365	1940	1940	1940	1940	0
698	20241205	094600	177389365	1940	1940	1940	1940	140
699	20241205	094500	177117765	1943	1943	1943	1943	5
700	20241205	094400	177108050	1940	1943	1945	1940	1076
701	20241205	094300	175019112	1946	1944	1947	1944	1948
702	20241205	094200	171229289	1944	1944	1944	1944	208
703	20241205	094100	170824937	1944	1943	1944	1943	1541
704	20241205	094000	167830588	1944	1940	1944	1940	1670
705	20241205	093900	164590452	1940	1940	1940	1940	5
706	20241205	093800	164580752	1940	1940	1940	1940	0
707	20241205	093700	164580752	1940	1940	1940	1940	2000
708	20241205	093600	160700752	1940	1940	1940	1940	510
709	20241205	093500	159711352	1930	1930	1930	1930	61
710	20241205	093400	159593622	1929	1923	1930	1923	628
711	20241205	093300	158384866	1930	1925	1930	1925	4983
712	20241205	093200	148791304	1925	1925	1925	1923	2728
713	20241205	093100	143540786	1923	1923	1923	1923	30
714	20241205	093000	143483096	1923	1925	1925	1923	6493
715	20241205	092900	130986109	1925	1925	1925	1921	3142
716	20241205	092800	124941133	1925	1927	1928	1925	1413
717	20241205	092700	122218468	1934	1933	1934	1933	3
718	20241205	092600	122212668	1934	1934	1934	1927	742
719	20241205	092500	120780372	1934	1934	1934	1934	60
720	20241205	092400	120664332	1934	1934	1934	1934	1
721	20241205	092300	120662398	1937	1937	1937	1937	5
722	20241205	092200	120652713	1937	1937	1937	1937	0
723	20241205	092100	120652713	1937	1934	1937	1934	7
724	20241205	092000	120639169	1934	1934	1934	1934	6
725	20241205	091900	120627565	1937	1939	1939	1937	762
726	20241205	091800	119150392	1940	1940	1941	1938	1339
727	20241205	091700	116553501	1947	1932	1947	1932	265
728	20241205	091600	116041449	1932	1925	1932	1925	3193
729	20241205	091500	109894063	1925	1928	1928	1925	3323
730	20241205	091400	103492917	1930	1932	1932	1930	110
731	20241205	091300	103280602	1932	1937	1937	1929	2999
732	20241205	091200	97485905	1937	1941	1941	1937	3705
733	20241205	091100	90298106	1947	1947	1947	1947	0
734	20241205	091000	90298106	1947	1947	1947	1947	5
735	20241205	090900	90288371	1940	1941	1941	1940	1000
736	20241205	090800	88348332	1946	1944	1947	1944	551
737	20241205	090700	87276620	1940	1940	1944	1940	616
738	20241205	090600	86081560	1940	1944	1944	1940	62
739	20241205	090500	85961152	1945	1940	1945	1940	556
740	20241205	090400	84881822	1940	1948	1948	1930	6379
741	20241205	090300	72511574	1948	1952	1952	1931	689
742	20241205	090200	71180516	1948	1972	1979	1929	11970
743	20241205	090100	47652361	1972	1979	1985	1972	9305
744	20241205	090000	29289545	1988	1988	1988	1972	14774