KissMeData/377220/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	212900	96154029	1943	1943	1943	1943	562
3	20241211	212800	96154029	1943	1943	1943	1943	0
4	20241211	212700	96154029	1943	1943	1943	1943	0
5	20241211	212600	96154029	1943	1943	1943	1943	0
6	20241211	212500	96154029	1943	1943	1943	1943	0
7	20241211	212400	96154029	1943	1943	1943	1943	0
8	20241211	212300	96154029	1943	1943	1943	1943	0
9	20241211	212200	96154029	1943	1943	1943	1943	0
10	20241211	212100	96154029	1943	1943	1943	1943	0
11	20241211	212000	96154029	1943	1943	1943	1943	0
12	20241211	211900	96154029	1943	1943	1943	1943	0
13	20241211	211800	96154029	1943	1943	1943	1943	0
14	20241211	211700	96154029	1943	1943	1943	1943	0
15	20241211	211600	96154029	1943	1943	1943	1943	0
16	20241211	211500	96154029	1943	1943	1943	1943	0
17	20241211	211400	96154029	1943	1943	1943	1943	0
18	20241211	211300	96154029	1943	1943	1943	1943	0
19	20241211	211200	96154029	1943	1943	1943	1943	0
20	20241211	211100	96154029	1943	1943	1943	1943	0
21	20241211	211000	96154029	1943	1943	1943	1943	0
22	20241211	210900	96154029	1943	1943	1943	1943	0
23	20241211	210800	96154029	1943	1943	1943	1943	0
24	20241211	210700	96154029	1943	1943	1943	1943	0
25	20241211	210600	96154029	1943	1943	1943	1943	0
26	20241211	210500	96154029	1943	1943	1943	1943	0
27	20241211	210400	96154029	1943	1943	1943	1943	0
28	20241211	210300	96154029	1943	1943	1943	1943	0
29	20241211	210200	96154029	1943	1943	1943	1943	0
30	20241211	210100	96154029	1943	1943	1943	1943	0
31	20241211	210000	96154029	1943	1943	1943	1943	0
32	20241211	205900	96154029	1943	1943	1943	1943	562
33	20241211	205800	96154029	1943	1943	1943	1943	0
34	20241211	205700	96154029	1943	1943	1943	1943	0
35	20241211	205600	96154029	1943	1943	1943	1943	0
36	20241211	205500	96154029	1943	1943	1943	1943	0
37	20241211	205400	96154029	1943	1943	1943	1943	0
38	20241211	205300	96154029	1943	1943	1943	1943	0
39	20241211	205200	96154029	1943	1943	1943	1943	0
40	20241211	205100	96154029	1943	1943	1943	1943	0
41	20241211	205000	96154029	1943	1943	1943	1943	0
42	20241211	204900	96154029	1943	1943	1943	1943	0
43	20241211	204800	96154029	1943	1943	1943	1943	0
44	20241211	204700	96154029	1943	1943	1943	1943	0
45	20241211	204600	96154029	1943	1943	1943	1943	0
46	20241211	204500	96154029	1943	1943	1943	1943	0
47	20241211	204400	96154029	1943	1943	1943	1943	0
48	20241211	204300	96154029	1943	1943	1943	1943	0
49	20241211	204200	96154029	1943	1943	1943	1943	0
50	20241211	204100	96154029	1943	1943	1943	1943	0
51	20241211	204000	96154029	1943	1943	1943	1943	0
52	20241211	203900	96154029	1943	1943	1943	1943	0
53	20241211	203800	96154029	1943	1943	1943	1943	0
54	20241211	203700	96154029	1943	1943	1943	1943	0
55	20241211	203600	96154029	1943	1943	1943	1943	0
56	20241211	203500	96154029	1943	1943	1943	1943	0
57	20241211	203400	96154029	1943	1943	1943	1943	0
58	20241211	203300	96154029	1943	1943	1943	1943	0
59	20241211	203200	96154029	1943	1943	1943	1943	0
60	20241211	203100	96154029	1943	1943	1943	1943	0
61	20241211	203000	96154029	1943	1943	1943	1943	0
62	20241211	202900	96154029	1943	1943	1943	1943	562
63	20241211	202800	96154029	1943	1943	1943	1943	0
64	20241211	202700	96154029	1943	1943	1943	1943	0
65	20241211	202600	96154029	1943	1943	1943	1943	0
66	20241211	202500	96154029	1943	1943	1943	1943	0
67	20241211	202400	96154029	1943	1943	1943	1943	0
68	20241211	202300	96154029	1943	1943	1943	1943	0
69	20241211	202200	96154029	1943	1943	1943	1943	0
70	20241211	202100	96154029	1943	1943	1943	1943	0
71	20241211	202000	96154029	1943	1943	1943	1943	0
72	20241211	201900	96154029	1943	1943	1943	1943	0
73	20241211	201800	96154029	1943	1943	1943	1943	0
74	20241211	201700	96154029	1943	1943	1943	1943	0
75	20241211	201600	96154029	1943	1943	1943	1943	0
76	20241211	201500	96154029	1943	1943	1943	1943	0
77	20241211	201400	96154029	1943	1943	1943	1943	0
78	20241211	201300	96154029	1943	1943	1943	1943	0
79	20241211	201200	96154029	1943	1943	1943	1943	0
80	20241211	201100	96154029	1943	1943	1943	1943	0
81	20241211	201000	96154029	1943	1943	1943	1943	0
82	20241211	200900	96154029	1943	1943	1943	1943	0
83	20241211	200800	96154029	1943	1943	1943	1943	0
84	20241211	200700	96154029	1943	1943	1943	1943	0
85	20241211	200600	96154029	1943	1943	1943	1943	0
86	20241211	200500	96154029	1943	1943	1943	1943	0
87	20241211	200400	96154029	1943	1943	1943	1943	0
88	20241211	200300	96154029	1943	1943	1943	1943	0
89	20241211	200200	96154029	1943	1943	1943	1943	0
90	20241211	200100	96154029	1943	1943	1943	1943	0
91	20241211	200000	96154029	1943	1943	1943	1943	0
92	20241211	195900	96154029	1943	1943	1943	1943	562
93	20241211	195800	96154029	1943	1943	1943	1943	0
94	20241211	195700	96154029	1943	1943	1943	1943	0
95	20241211	195600	96154029	1943	1943	1943	1943	0
96	20241211	195500	96154029	1943	1943	1943	1943	0
97	20241211	195400	96154029	1943	1943	1943	1943	0
98	20241211	195300	96154029	1943	1943	1943	1943	0
99	20241211	195200	96154029	1943	1943	1943	1943	0
100	20241211	195100	96154029	1943	1943	1943	1943	0
101	20241211	195000	96154029	1943	1943	1943	1943	0
102	20241211	194900	96154029	1943	1943	1943	1943	0
103	20241211	194800	96154029	1943	1943	1943	1943	0
104	20241211	194700	96154029	1943	1943	1943	1943	0
105	20241211	194600	96154029	1943	1943	1943	1943	0
106	20241211	194500	96154029	1943	1943	1943	1943	0
107	20241211	194400	96154029	1943	1943	1943	1943	0
108	20241211	194300	96154029	1943	1943	1943	1943	0
109	20241211	194200	96154029	1943	1943	1943	1943	0
110	20241211	194100	96154029	1943	1943	1943	1943	0
111	20241211	194000	96154029	1943	1943	1943	1943	0
112	20241211	193900	96154029	1943	1943	1943	1943	0
113	20241211	193800	96154029	1943	1943	1943	1943	0
114	20241211	193700	96154029	1943	1943	1943	1943	0
115	20241211	193600	96154029	1943	1943	1943	1943	0
116	20241211	193500	96154029	1943	1943	1943	1943	0
117	20241211	193400	96154029	1943	1943	1943	1943	0
118	20241211	193300	96154029	1943	1943	1943	1943	0
119	20241211	193200	96154029	1943	1943	1943	1943	0
120	20241211	193100	96154029	1943	1943	1943	1943	0
121	20241211	193000	96154029	1943	1943	1943	1943	0
122	20241211	192900	96154029	1943	1943	1943	1943	562
123	20241211	192800	96154029	1943	1943	1943	1943	0
124	20241211	192700	96154029	1943	1943	1943	1943	0
125	20241211	192600	96154029	1943	1943	1943	1943	0
126	20241211	192500	96154029	1943	1943	1943	1943	0
127	20241211	192400	96154029	1943	1943	1943	1943	0
128	20241211	192300	96154029	1943	1943	1943	1943	0
129	20241211	192200	96154029	1943	1943	1943	1943	0
130	20241211	192100	96154029	1943	1943	1943	1943	0
131	20241211	192000	96154029	1943	1943	1943	1943	0
132	20241211	191900	96154029	1943	1943	1943	1943	0
133	20241211	191800	96154029	1943	1943	1943	1943	0
134	20241211	191700	96154029	1943	1943	1943	1943	0
135	20241211	191600	96154029	1943	1943	1943	1943	0
136	20241211	191500	96154029	1943	1943	1943	1943	0
137	20241211	191400	96154029	1943	1943	1943	1943	0
138	20241211	191300	96154029	1943	1943	1943	1943	0
139	20241211	191200	96154029	1943	1943	1943	1943	0
140	20241211	191100	96154029	1943	1943	1943	1943	0
141	20241211	191000	96154029	1943	1943	1943	1943	0
142	20241211	190900	96154029	1943	1943	1943	1943	0
143	20241211	190800	96154029	1943	1943	1943	1943	0
144	20241211	190700	96154029	1943	1943	1943	1943	0
145	20241211	190600	96154029	1943	1943	1943	1943	0
146	20241211	190500	96154029	1943	1943	1943	1943	0
147	20241211	190400	96154029	1943	1943	1943	1943	0
148	20241211	190300	96154029	1943	1943	1943	1943	0
149	20241211	190200	96154029	1943	1943	1943	1943	0
150	20241211	190100	96154029	1943	1943	1943	1943	0
151	20241211	190000	96154029	1943	1943	1943	1943	0
152	20241211	185900	96154029	1943	1943	1943	1943	562
153	20241211	185800	96154029	1943	1943	1943	1943	0
154	20241211	185700	96154029	1943	1943	1943	1943	0
155	20241211	185600	96154029	1943	1943	1943	1943	0
156	20241211	185500	96154029	1943	1943	1943	1943	0
157	20241211	185400	96154029	1943	1943	1943	1943	0
158	20241211	185300	96154029	1943	1943	1943	1943	0
159	20241211	185200	96154029	1943	1943	1943	1943	0
160	20241211	185100	96154029	1943	1943	1943	1943	0
161	20241211	185000	96154029	1943	1943	1943	1943	0
162	20241211	184900	96154029	1943	1943	1943	1943	0
163	20241211	184800	96154029	1943	1943	1943	1943	0
164	20241211	184700	96154029	1943	1943	1943	1943	0
165	20241211	184600	96154029	1943	1943	1943	1943	0
166	20241211	184500	96154029	1943	1943	1943	1943	0
167	20241211	184400	96154029	1943	1943	1943	1943	0
168	20241211	184300	96154029	1943	1943	1943	1943	0
169	20241211	184200	96154029	1943	1943	1943	1943	0
170	20241211	184100	96154029	1943	1943	1943	1943	0
171	20241211	184000	96154029	1943	1943	1943	1943	0
172	20241211	183900	96154029	1943	1943	1943	1943	0
173	20241211	183800	96154029	1943	1943	1943	1943	0
174	20241211	183700	96154029	1943	1943	1943	1943	0
175	20241211	183600	96154029	1943	1943	1943	1943	0
176	20241211	183500	96154029	1943	1943	1943	1943	0
177	20241211	183400	96154029	1943	1943	1943	1943	0
178	20241211	183300	96154029	1943	1943	1943	1943	0
179	20241211	183200	96154029	1943	1943	1943	1943	0
180	20241211	183100	96154029	1943	1943	1943	1943	0
181	20241211	183000	96154029	1943	1943	1943	1943	0
182	20241211	182900	96154029	1943	1943	1943	1943	562
183	20241211	182800	96154029	1943	1943	1943	1943	0
184	20241211	182700	96154029	1943	1943	1943	1943	0
185	20241211	182600	96154029	1943	1943	1943	1943	0
186	20241211	182500	96154029	1943	1943	1943	1943	0
187	20241211	182400	96154029	1943	1943	1943	1943	0
188	20241211	182300	96154029	1943	1943	1943	1943	0
189	20241211	182200	96154029	1943	1943	1943	1943	0
190	20241211	182100	96154029	1943	1943	1943	1943	0
191	20241211	182000	96154029	1943	1943	1943	1943	0
192	20241211	181900	96154029	1943	1943	1943	1943	0
193	20241211	181800	96154029	1943	1943	1943	1943	0
194	20241211	181700	96154029	1943	1943	1943	1943	0
195	20241211	181600	96154029	1943	1943	1943	1943	0
196	20241211	181500	96154029	1943	1943	1943	1943	0
197	20241211	181400	96154029	1943	1943	1943	1943	0
198	20241211	181300	96154029	1943	1943	1943	1943	0
199	20241211	181200	96154029	1943	1943	1943	1943	0
200	20241211	181100	96154029	1943	1943	1943	1943	0
201	20241211	181000	96154029	1943	1943	1943	1943	0
202	20241211	180900	96154029	1943	1943	1943	1943	0
203	20241211	180800	96154029	1943	1943	1943	1943	0
204	20241211	180700	96154029	1943	1943	1943	1943	0
205	20241211	180600	96154029	1943	1943	1943	1943	0
206	20241211	180500	96154029	1943	1943	1943	1943	0
207	20241211	180400	96154029	1943	1943	1943	1943	0
208	20241211	180300	96154029	1943	1943	1943	1943	0
209	20241211	180200	96154029	1943	1943	1943	1943	0
210	20241211	180100	96154029	1943	1943	1943	1943	0
211	20241211	180000	96154029	1943	1943	1943	1943	0
212	20241211	175900	96154029	1943	1943	1943	1943	562
213	20241211	175800	96154029	1943	1943	1943	1943	0
214	20241211	175700	96154029	1943	1943	1943	1943	0
215	20241211	175600	96154029	1943	1943	1943	1943	0
216	20241211	175500	96154029	1943	1943	1943	1943	0
217	20241211	175400	96154029	1943	1943	1943	1943	0
218	20241211	175300	96154029	1943	1943	1943	1943	0
219	20241211	175200	96154029	1943	1943	1943	1943	0
220	20241211	175100	96154029	1943	1943	1943	1943	0
221	20241211	175000	96154029	1943	1943	1943	1943	0
222	20241211	174900	96154029	1943	1943	1943	1943	0
223	20241211	174800	96154029	1943	1943	1943	1943	0
224	20241211	174700	96154029	1943	1943	1943	1943	0
225	20241211	174600	96154029	1943	1943	1943	1943	0
226	20241211	174500	96154029	1943	1943	1943	1943	0
227	20241211	174400	96154029	1943	1943	1943	1943	0
228	20241211	174300	96154029	1943	1943	1943	1943	0
229	20241211	174200	96154029	1943	1943	1943	1943	0
230	20241211	174100	96154029	1943	1943	1943	1943	0
231	20241211	174000	96154029	1943	1943	1943	1943	0
232	20241211	173900	96154029	1943	1943	1943	1943	0
233	20241211	173800	96154029	1943	1943	1943	1943	0
234	20241211	173700	96154029	1943	1943	1943	1943	0
235	20241211	173600	96154029	1943	1943	1943	1943	0
236	20241211	173500	96154029	1943	1943	1943	1943	0
237	20241211	173400	96154029	1943	1943	1943	1943	0
238	20241211	173300	96154029	1943	1943	1943	1943	0
239	20241211	173200	96154029	1943	1943	1943	1943	0
240	20241211	173100	96154029	1943	1943	1943	1943	0
241	20241211	173000	96154029	1943	1943	1943	1943	0
242	20241211	172900	96154029	1943	1943	1943	1943	562
243	20241211	172800	96154029	1943	1943	1943	1943	0
244	20241211	172700	96154029	1943	1943	1943	1943	0
245	20241211	172600	96154029	1943	1943	1943	1943	0
246	20241211	172500	96154029	1943	1943	1943	1943	0
247	20241211	172400	96154029	1943	1943	1943	1943	0
248	20241211	172300	96154029	1943	1943	1943	1943	0
249	20241211	172200	96154029	1943	1943	1943	1943	0
250	20241211	172100	96154029	1943	1943	1943	1943	0
251	20241211	172000	96154029	1943	1943	1943	1943	0
252	20241211	171900	96154029	1943	1943	1943	1943	0
253	20241211	171800	96154029	1943	1943	1943	1943	0
254	20241211	171700	96154029	1943	1943	1943	1943	0
255	20241211	171600	96154029	1943	1943	1943	1943	0
256	20241211	171500	96154029	1943	1943	1943	1943	0
257	20241211	171400	96154029	1943	1943	1943	1943	0
258	20241211	171300	96154029	1943	1943	1943	1943	0
259	20241211	171200	96154029	1943	1943	1943	1943	0
260	20241211	171100	96154029	1943	1943	1943	1943	0
261	20241211	171000	96154029	1943	1943	1943	1943	0
262	20241211	170900	96154029	1943	1943	1943	1943	0
263	20241211	170800	96154029	1943	1943	1943	1943	0
264	20241211	170700	96154029	1943	1943	1943	1943	0
265	20241211	170600	96154029	1943	1943	1943	1943	0
266	20241211	170500	96154029	1943	1943	1943	1943	0
267	20241211	170400	96154029	1943	1943	1943	1943	0
268	20241211	170300	96154029	1943	1943	1943	1943	0
269	20241211	170200	96154029	1943	1943	1943	1943	0
270	20241211	170100	96154029	1943	1943	1943	1943	0
271	20241211	170000	96154029	1943	1943	1943	1943	0
272	20241211	165900	96154029	1943	1943	1943	1943	562
273	20241211	165800	96154029	1943	1943	1943	1943	0
274	20241211	165700	96154029	1943	1943	1943	1943	0
275	20241211	165600	96154029	1943	1943	1943	1943	0
276	20241211	165500	96154029	1943	1943	1943	1943	0
277	20241211	165400	96154029	1943	1943	1943	1943	0
278	20241211	165300	96154029	1943	1943	1943	1943	0
279	20241211	165200	96154029	1943	1943	1943	1943	0
280	20241211	165100	96154029	1943	1943	1943	1943	0
281	20241211	165000	96154029	1943	1943	1943	1943	0
282	20241211	164900	96154029	1943	1943	1943	1943	0
283	20241211	164800	96154029	1943	1943	1943	1943	0
284	20241211	164700	96154029	1943	1943	1943	1943	0
285	20241211	164600	96154029	1943	1943	1943	1943	0
286	20241211	164500	96154029	1943	1943	1943	1943	0
287	20241211	164400	96154029	1943	1943	1943	1943	0
288	20241211	164300	96154029	1943	1943	1943	1943	0
289	20241211	164200	96154029	1943	1943	1943	1943	0
290	20241211	164100	96154029	1943	1943	1943	1943	0
291	20241211	164000	96154029	1943	1943	1943	1943	0
292	20241211	163900	96154029	1943	1943	1943	1943	0
293	20241211	163800	96154029	1943	1943	1943	1943	0
294	20241211	163700	96154029	1943	1943	1943	1943	0
295	20241211	163600	96154029	1943	1943	1943	1943	0
296	20241211	163500	96154029	1943	1943	1943	1943	0
297	20241211	163400	96154029	1943	1943	1943	1943	0
298	20241211	163300	96154029	1943	1943	1943	1943	0
299	20241211	163200	96154029	1943	1943	1943	1943	0
300	20241211	163100	96154029	1943	1943	1943	1943	0
301	20241211	163000	96154029	1943	1943	1943	1943	0
302	20241211	162900	96154029	1943	1943	1943	1943	562
303	20241211	162800	96154029	1943	1943	1943	1943	0
304	20241211	162700	96154029	1943	1943	1943	1943	0
305	20241211	162600	96154029	1943	1943	1943	1943	0
306	20241211	162500	96154029	1943	1943	1943	1943	0
307	20241211	162400	96154029	1943	1943	1943	1943	0
308	20241211	162300	96154029	1943	1943	1943	1943	0
309	20241211	162200	96154029	1943	1943	1943	1943	0
310	20241211	162100	96154029	1943	1943	1943	1943	0
311	20241211	162000	96154029	1943	1943	1943	1943	0
312	20241211	161900	96154029	1943	1943	1943	1943	0
313	20241211	161800	96154029	1943	1943	1943	1943	0
314	20241211	161700	96154029	1943	1943	1943	1943	0
315	20241211	161600	96154029	1943	1943	1943	1943	0
316	20241211	161500	96154029	1943	1943	1943	1943	0
317	20241211	161400	96154029	1943	1943	1943	1943	0
318	20241211	161300	96154029	1943	1943	1943	1943	0
319	20241211	161200	96154029	1943	1943	1943	1943	0
320	20241211	161100	96154029	1943	1943	1943	1943	0
321	20241211	161000	96154029	1943	1943	1943	1943	0
322	20241211	160900	96154029	1943	1943	1943	1943	0
323	20241211	160800	96154029	1943	1943	1943	1943	0
324	20241211	160700	96154029	1943	1943	1943	1943	0
325	20241211	160600	96154029	1943	1943	1943	1943	0
326	20241211	160500	96154029	1943	1943	1943	1943	0
327	20241211	160400	96154029	1943	1943	1943	1943	0
328	20241211	160300	96154029	1943	1943	1943	1943	0
329	20241211	160200	96154029	1943	1943	1943	1943	0
330	20241211	160100	96154029	1943	1943	1943	1943	0
331	20241211	160000	96154029	1943	1943	1943	1943	0
332	20241211	155900	96154029	1943	1943	1943	1943	562
333	20241211	155800	96154029	1943	1943	1943	1943	0
334	20241211	155700	96154029	1943	1943	1943	1943	0
335	20241211	155600	96154029	1943	1943	1943	1943	0
336	20241211	155500	96154029	1943	1943	1943	1943	0
337	20241211	155400	96154029	1943	1943	1943	1943	0
338	20241211	155300	96154029	1943	1943	1943	1943	0
339	20241211	155200	96154029	1943	1943	1943	1943	0
340	20241211	155100	96154029	1943	1943	1943	1943	0
341	20241211	155000	96154029	1943	1943	1943	1943	0
342	20241211	154900	96154029	1943	1943	1943	1943	0
343	20241211	154800	96154029	1943	1943	1943	1943	0
344	20241211	154700	96154029	1943	1943	1943	1943	0
345	20241211	154600	96154029	1943	1943	1943	1943	0
346	20241211	154500	96154029	1943	1943	1943	1943	0
347	20241211	154400	96154029	1943	1943	1943	1943	0
348	20241211	154300	96154029	1943	1943	1943	1943	0
349	20241211	154200	96154029	1943	1943	1943	1943	0
350	20241211	154100	96154029	1943	1943	1943	1943	0
351	20241211	154000	96154029	1943	1943	1943	1943	0
352	20241211	153900	96154029	1943	1943	1943	1943	0
353	20241211	153800	96154029	1943	1943	1943	1943	0
354	20241211	153700	96154029	1943	1943	1943	1943	0
355	20241211	153600	96154029	1943	1943	1943	1943	0
356	20241211	153500	96154029	1943	1943	1943	1943	0
357	20241211	153400	96154029	1943	1943	1943	1943	0
358	20241211	153300	96154029	1943	1943	1943	1943	0
359	20241211	153200	96154029	1943	1943	1943	1943	0
360	20241211	153100	96154029	1943	1943	1943	1943	0
361	20241211	153000	96154029	1943	1943	1943	1943	562
362	20241211	152900	95062063	1943	1943	1943	1943	0
363	20241211	152800	95062063	1943	1943	1943	1943	0
364	20241211	152700	95062063	1943	1943	1943	1943	0
365	20241211	152600	95062063	1943	1943	1943	1943	0
366	20241211	152500	95062063	1943	1943	1943	1943	0
367	20241211	152400	95062063	1943	1943	1943	1943	0
368	20241211	152300	95062063	1943	1943	1943	1943	0
369	20241211	152200	95062063	1943	1943	1943	1943	0
370	20241211	152100	95062063	1943	1943	1943	1943	0
371	20241211	152000	95062063	1943	1943	1943	1943	0
372	20241211	151900	95062063	1943	1941	1943	1941	2470
373	20241211	151800	90266789	1941	1941	1941	1941	1
374	20241211	151700	90264848	1940	1936	1940	1936	4194
375	20241211	151600	82138605	1936	1936	1936	1936	0
376	20241211	151500	82138605	1936	1936	1936	1936	0
377	20241211	151400	82138605	1936	1936	1936	1936	0
378	20241211	151300	82138605	1936	1936	1936	1936	0
379	20241211	151200	82138605	1936	1936	1936	1936	0
380	20241211	151100	82138605	1936	1936	1936	1936	0
381	20241211	151000	82138605	1936	1936	1936	1936	0
382	20241211	150900	82138605	1936	1936	1936	1936	0
383	20241211	150800	82138605	1936	1936	1936	1936	1
384	20241211	150700	82136669	1935	1935	1935	1935	0
385	20241211	150600	82136669	1935	1935	1935	1935	0
386	20241211	150500	82136669	1935	1935	1935	1935	30
387	20241211	150400	82078619	1935	1935	1935	1935	0
388	20241211	150300	82078619	1935	1935	1935	1935	0
389	20241211	150200	82078619	1935	1935	1935	1935	0
390	20241211	150100	82078619	1935	1935	1935	1935	0
391	20241211	150000	82078619	1935	1930	1935	1928	570
392	20241211	145900	80978201	1936	1936	1936	1936	0
393	20241211	145800	80978201	1936	1936	1936	1936	0
394	20241211	145700	80978201	1936	1936	1936	1936	0
395	20241211	145600	80978201	1936	1936	1936	1936	0
396	20241211	145500	80978201	1936	1936	1936	1936	0
397	20241211	145400	80978201	1936	1936	1936	1936	0
398	20241211	145300	80978201	1936	1936	1936	1936	0
399	20241211	145200	80978201	1936	1936	1936	1936	1300
400	20241211	145100	78461401	1935	1935	1935	1935	0
401	20241211	145000	78461401	1935	1935	1935	1935	0
402	20241211	144900	78461401	1935	1935	1935	1935	949
403	20241211	144800	76625086	1935	1935	1935	1935	100
404	20241211	144700	76431586	1935	1935	1935	1935	0
405	20241211	144600	76431586	1935	1935	1935	1935	0
406	20241211	144500	76431586	1935	1935	1935	1935	0
407	20241211	144400	76431586	1935	1935	1935	1935	0
408	20241211	144300	76431586	1935	1935	1935	1935	0
409	20241211	144200	76431586	1935	1935	1935	1935	0
410	20241211	144100	76431586	1935	1934	1935	1934	101
411	20241211	144000	76236251	1935	1935	1935	1935	0
412	20241211	143900	76236251	1935	1935	1935	1935	0
413	20241211	143800	76236251	1935	1935	1935	1935	0
414	20241211	143700	76236251	1935	1935	1935	1935	0
415	20241211	143600	76236251	1935	1935	1935	1935	0
416	20241211	143500	76236251	1935	1935	1935	1935	0
417	20241211	143400	76236251	1935	1935	1935	1935	0
418	20241211	143300	76236251	1935	1935	1935	1935	0
419	20241211	143200	76236251	1935	1935	1935	1935	0
420	20241211	143100	76236251	1935	1935	1935	1935	0
421	20241211	143000	76236251	1935	1935	1935	1935	0
422	20241211	142900	76236251	1935	1935	1935	1935	0
423	20241211	142800	76236251	1935	1935	1935	1935	0
424	20241211	142700	76236251	1935	1935	1935	1935	0
425	20241211	142600	76236251	1935	1935	1935	1935	0
426	20241211	142500	76236251	1935	1935	1935	1935	0
427	20241211	142400	76236251	1935	1935	1935	1935	0
428	20241211	142300	76236251	1935	1935	1935	1935	1
429	20241211	142200	76234316	1935	1935	1935	1935	0
430	20241211	142100	76234316	1935	1935	1935	1935	0
431	20241211	142000	76234316	1935	1935	1935	1935	0
432	20241211	141900	76234316	1935	1935	1935	1935	0
433	20241211	141800	76234316	1935	1933	1935	1933	1818
434	20241211	141700	72718683	1934	1934	1934	1934	0
435	20241211	141600	72718683	1934	1934	1934	1934	0
436	20241211	141500	72718683	1934	1934	1934	1934	0
437	20241211	141400	72718683	1934	1934	1934	1934	0
438	20241211	141300	72718683	1934	1934	1934	1934	0
439	20241211	141200	72718683	1934	1934	1934	1934	0
440	20241211	141100	72718683	1934	1934	1934	1934	0
441	20241211	141000	72718683	1934	1934	1934	1934	0
442	20241211	140900	72718683	1934	1934	1934	1934	0
443	20241211	140800	72718683	1934	1934	1934	1934	0
444	20241211	140700	72718683	1934	1934	1934	1934	0
445	20241211	140600	72718683	1934	1934	1934	1934	0
446	20241211	140500	72718683	1934	1934	1934	1934	0
447	20241211	140400	72718683	1934	1934	1934	1934	0
448	20241211	140300	72718683	1934	1934	1934	1934	0
449	20241211	140200	72718683	1934	1934	1934	1934	0
450	20241211	140100	72718683	1934	1934	1934	1934	0
451	20241211	140000	72718683	1934	1934	1934	1934	0
452	20241211	135900	72718683	1934	1934	1934	1934	0
453	20241211	135800	72718683	1934	1934	1934	1934	0
454	20241211	135700	72718683	1934	1934	1934	1934	0
455	20241211	135600	72718683	1934	1934	1934	1934	0
456	20241211	135500	72718683	1934	1934	1934	1934	0
457	20241211	135400	72718683	1934	1934	1934	1934	0
458	20241211	135300	72718683	1934	1934	1934	1934	0
459	20241211	135200	72718683	1934	1934	1934	1934	0
460	20241211	135100	72718683	1934	1934	1934	1924	917
461	20241211	135000	70951865	1934	1934	1934	1934	0
462	20241211	134900	70951865	1934	1934	1934	1934	100
463	20241211	134800	70758465	1935	1935	1935	1935	0
464	20241211	134700	70758465	1935	1935	1935	1935	0
465	20241211	134600	70758465	1935	1935	1935	1935	0
466	20241211	134500	70758465	1935	1935	1935	1935	0
467	20241211	134400	70758465	1935	1935	1935	1935	0
468	20241211	134300	70758465	1935	1935	1935	1935	0
469	20241211	134200	70758465	1935	1935	1935	1935	0
470	20241211	134100	70758465	1935	1935	1935	1935	0
471	20241211	134000	70758465	1935	1935	1935	1935	0
472	20241211	133900	70758465	1935	1935	1935	1935	0
473	20241211	133800	70758465	1935	1935	1935	1935	3
474	20241211	133700	70752660	1935	1935	1935	1935	0
475	20241211	133600	70752660	1935	1935	1935	1935	25
476	20241211	133500	70704285	1929	1929	1929	1929	0
477	20241211	133400	70704285	1929	1929	1929	1929	195
478	20241211	133300	70328130	1935	1935	1935	1935	0
479	20241211	133200	70328130	1935	1935	1935	1935	0
480	20241211	133100	70328130	1935	1933	1935	1933	707
481	20241211	133000	68961491	1933	1933	1933	1933	270
482	20241211	132900	68439581	1933	1933	1933	1933	0
483	20241211	132800	68439581	1933	1931	1933	1931	5599
484	20241211	132700	57622516	1930	1930	1930	1930	498
485	20241211	132600	56661376	1930	1928	1930	1928	2336
486	20241211	132500	52157379	1927	1927	1927	1927	0
487	20241211	132400	52157379	1927	1927	1927	1927	0
488	20241211	132300	52157379	1927	1927	1927	1927	0
489	20241211	132200	52157379	1927	1927	1927	1927	0
490	20241211	132100	52157379	1927	1927	1927	1927	0
491	20241211	132000	52157379	1927	1927	1927	1927	5
492	20241211	131900	52147744	1925	1925	1925	1925	0
493	20241211	131800	52147744	1925	1920	1925	1920	1001
494	20241211	131700	50220824	1925	1925	1925	1925	0
495	20241211	131600	50220824	1925	1925	1925	1925	0
496	20241211	131500	50220824	1925	1925	1925	1925	0
497	20241211	131400	50220824	1925	1925	1925	1925	0
498	20241211	131300	50220824	1925	1925	1925	1925	0
499	20241211	131200	50220824	1925	1925	1925	1925	0
500	20241211	131100	50220824	1925	1925	1925	1925	1
501	20241211	131000	50218899	1927	1927	1927	1927	0
502	20241211	130900	50218899	1927	1927	1927	1927	0
503	20241211	130800	50218899	1927	1927	1927	1927	0
504	20241211	130700	50218899	1927	1927	1927	1927	0
505	20241211	130600	50218899	1927	1927	1927	1927	21
506	20241211	130500	50178432	1927	1927	1927	1927	0
507	20241211	130400	50178432	1927	1927	1927	1927	0
508	20241211	130300	50178432	1927	1927	1927	1927	0
509	20241211	130200	50178432	1927	1927	1927	1927	0
510	20241211	130100	50178432	1927	1927	1927	1927	0
511	20241211	130000	50178432	1927	1920	1927	1920	11
512	20241211	125900	50157242	1920	1920	1920	1920	310
513	20241211	125800	49562042	1926	1926	1926	1926	0
514	20241211	125700	49562042	1926	1926	1926	1926	0
515	20241211	125600	49562042	1926	1926	1926	1926	0
516	20241211	125500	49562042	1926	1926	1926	1926	0
517	20241211	125400	49562042	1926	1926	1926	1926	10
518	20241211	125300	49542782	1920	1920	1920	1920	0
519	20241211	125200	49542782	1920	1920	1920	1920	0
520	20241211	125100	49542782	1920	1920	1920	1920	0
521	20241211	125000	49542782	1920	1920	1920	1920	1706
522	20241211	124900	46267262	1920	1920	1920	1920	0
523	20241211	124800	46267262	1920	1920	1920	1920	0
524	20241211	124700	46267262	1920	1920	1920	1920	0
525	20241211	124600	46267262	1920	1920	1920	1920	0
526	20241211	124500	46267262	1920	1920	1920	1920	0
527	20241211	124400	46267262	1920	1920	1920	1920	0
528	20241211	124300	46267262	1920	1920	1920	1920	0
529	20241211	124200	46267262	1920	1920	1920	1920	0
530	20241211	124100	46267262	1920	1920	1920	1920	0
531	20241211	124000	46267262	1920	1920	1920	1920	0
532	20241211	123900	46267262	1920	1920	1920	1920	0
533	20241211	123800	46267262	1920	1920	1920	1920	0
534	20241211	123700	46267262	1920	1920	1920	1920	0
535	20241211	123600	46267262	1920	1920	1920	1920	294
536	20241211	123500	45702782	1927	1927	1927	1927	0
537	20241211	123400	45702782	1927	1926	1927	1926	131
538	20241211	123300	45450475	1926	1926	1926	1926	0
539	20241211	123200	45450475	1926	1926	1926	1926	0
540	20241211	123100	45450475	1926	1926	1926	1926	0
541	20241211	123000	45450475	1926	1926	1926	1926	0
542	20241211	122900	45450475	1926	1926	1926	1926	5
543	20241211	122800	45440845	1926	1926	1926	1926	0
544	20241211	122700	45440845	1926	1926	1926	1926	0
545	20241211	122600	45440845	1926	1926	1926	1926	0
546	20241211	122500	45440845	1926	1926	1926	1926	0
547	20241211	122400	45440845	1926	1926	1926	1926	0
548	20241211	122300	45440845	1926	1926	1926	1926	0
549	20241211	122200	45440845	1926	1926	1926	1926	0
550	20241211	122100	45440845	1926	1926	1926	1926	1
551	20241211	122000	45438919	1926	1926	1926	1926	0
552	20241211	121900	45438919	1926	1926	1926	1926	0
553	20241211	121800	45438919	1926	1926	1926	1926	0
554	20241211	121700	45438919	1926	1926	1926	1926	0
555	20241211	121600	45438919	1926	1926	1926	1926	0
556	20241211	121500	45438919	1926	1926	1926	1926	0
557	20241211	121400	45438919	1926	1926	1926	1926	0
558	20241211	121300	45438919	1926	1926	1926	1926	0
559	20241211	121200	45438919	1926	1926	1927	1926	22
560	20241211	121100	45396528	1927	1927	1927	1927	0
561	20241211	121000	45396528	1927	1927	1927	1927	2
562	20241211	120900	45392674	1927	1927	1927	1927	0
563	20241211	120800	45392674	1927	1927	1927	1927	0
564	20241211	120700	45392674	1927	1927	1927	1927	10
565	20241211	120600	45373404	1928	1928	1928	1928	0
566	20241211	120500	45373404	1928	1928	1928	1928	0
567	20241211	120400	45373404	1928	1928	1928	1928	0
568	20241211	120300	45373404	1928	1928	1928	1928	0
569	20241211	120200	45373404	1928	1928	1928	1928	0
570	20241211	120100	45373404	1928	1928	1928	1928	0
571	20241211	120000	45373404	1928	1928	1928	1928	0
572	20241211	115900	45373404	1928	1928	1928	1928	0
573	20241211	115800	45373404	1928	1928	1928	1928	0
574	20241211	115700	45373404	1928	1928	1928	1928	0
575	20241211	115600	45373404	1928	1928	1928	1928	0
576	20241211	115500	45373404	1928	1928	1928	1928	0
577	20241211	115400	45373404	1928	1928	1928	1928	0
578	20241211	115300	45373404	1928	1928	1928	1928	0
579	20241211	115200	45373404	1928	1927	1928	1927	1160
580	20241211	115100	43138074	1928	1928	1928	1928	0
581	20241211	115000	43138074	1928	1928	1928	1928	0
582	20241211	114900	43138074	1928	1928	1928	1928	0
583	20241211	114800	43138074	1928	1928	1928	1928	0
584	20241211	114700	43138074	1928	1928	1928	1928	0
585	20241211	114600	43138074	1928	1928	1928	1928	0
586	20241211	114500	43138074	1928	1928	1928	1928	0
587	20241211	114400	43138074	1928	1928	1928	1928	0
588	20241211	114300	43138074	1928	1928	1928	1928	0
589	20241211	114200	43138074	1928	1928	1928	1928	0
590	20241211	114100	43138074	1928	1928	1928	1928	0
591	20241211	114000	43138074	1928	1928	1928	1928	0
592	20241211	113900	43138074	1928	1928	1928	1928	0
593	20241211	113800	43138074	1928	1928	1928	1928	0
594	20241211	113700	43138074	1928	1928	1928	1928	0
595	20241211	113600	43138074	1928	1928	1928	1928	0
596	20241211	113500	43138074	1928	1928	1928	1928	0
597	20241211	113400	43138074	1928	1928	1928	1928	0
598	20241211	113300	43138074	1928	1928	1928	1928	0
599	20241211	113200	43138074	1928	1928	1928	1928	0
600	20241211	113100	43138074	1928	1928	1928	1928	0
601	20241211	113000	43138074	1928	1924	1928	1924	30
602	20241211	112900	43080336	1924	1921	1924	1921	241
603	20241211	112800	42617172	1921	1921	1921	1921	0
604	20241211	112700	42617172	1921	1921	1921	1921	0
605	20241211	112600	42617172	1921	1925	1925	1921	9
606	20241211	112500	42599859	1925	1925	1925	1925	2
607	20241211	112400	42596009	1926	1926	1926	1926	0
608	20241211	112300	42596009	1926	1926	1926	1926	1
609	20241211	112200	42594083	1928	1928	1928	1928	0
610	20241211	112100	42594083	1928	1928	1928	1928	0
611	20241211	112000	42594083	1928	1928	1928	1928	0
612	20241211	111900	42594083	1928	1928	1928	1928	0
613	20241211	111800	42594083	1928	1928	1928	1926	46
614	20241211	111700	42505403	1929	1929	1929	1929	0
615	20241211	111600	42505403	1929	1929	1929	1929	1
616	20241211	111500	42503474	1930	1930	1930	1930	0
617	20241211	111400	42503474	1930	1930	1930	1930	0
618	20241211	111300	42503474	1930	1930	1930	1930	0
619	20241211	111200	42503474	1930	1930	1930	1930	0
620	20241211	111100	42503474	1930	1930	1930	1930	0
621	20241211	111000	42503474	1930	1930	1930	1930	0
622	20241211	110900	42503474	1930	1930	1930	1930	0
623	20241211	110800	42503474	1930	1930	1930	1930	0
624	20241211	110700	42503474	1930	1930	1930	1930	0
625	20241211	110600	42503474	1930	1930	1930	1930	4
626	20241211	110500	42495754	1927	1927	1930	1927	12
627	20241211	110400	42472600	1930	1930	1930	1930	5
628	20241211	110300	42462950	1927	1927	1927	1927	0
629	20241211	110200	42462950	1927	1930	1930	1927	45
630	20241211	110100	42376112	1927	1930	1930	1927	133
631	20241211	110000	42119461	1927	1927	1927	1927	0
632	20241211	105900	42119461	1927	1927	1927	1927	0
633	20241211	105800	42119461	1927	1927	1927	1927	0
634	20241211	105700	42119461	1927	1927	1927	1927	0
635	20241211	105600	42119461	1927	1927	1927	1927	0
636	20241211	105500	42119461	1927	1927	1927	1927	0
637	20241211	105400	42119461	1927	1927	1927	1927	0
638	20241211	105300	42119461	1927	1927	1927	1927	0
639	20241211	105200	42119461	1927	1927	1927	1927	0
640	20241211	105100	42119461	1927	1927	1927	1927	0
641	20241211	105000	42119461	1927	1931	1931	1927	12
642	20241211	104900	42096293	1932	1932	1932	1932	0
643	20241211	104800	42096293	1932	1932	1932	1932	0
644	20241211	104700	42096293	1932	1932	1932	1932	0
645	20241211	104600	42096293	1932	1932	1932	1932	0
646	20241211	104500	42096293	1932	1932	1932	1932	0
647	20241211	104400	42096293	1932	1932	1932	1932	0
648	20241211	104300	42096293	1932	1932	1932	1932	0
649	20241211	104200	42096293	1932	1932	1932	1932	0
650	20241211	104100	42096293	1932	1932	1932	1932	0
651	20241211	104000	42096293	1932	1932	1932	1932	0
652	20241211	103900	42096293	1932	1933	1933	1928	39
653	20241211	103800	42020986	1928	1928	1928	1928	0
654	20241211	103700	42020986	1928	1928	1928	1928	300
655	20241211	103600	41442586	1933	1933	1933	1933	0
656	20241211	103500	41442586	1933	1933	1933	1933	10
657	20241211	103400	41423256	1928	1928	1928	1928	3
658	20241211	103300	41417472	1934	1934	1934	1934	0
659	20241211	103200	41417472	1934	1934	1934	1934	0
660	20241211	103100	41417472	1934	1934	1934	1934	0
661	20241211	103000	41417472	1934	1934	1934	1934	0
662	20241211	102900	41417472	1934	1934	1934	1934	100
663	20241211	102800	41224072	1935	1930	1935	1930	127
664	20241211	102700	40978938	1930	1930	1930	1930	0
665	20241211	102600	40978938	1930	1930	1930	1930	0
666	20241211	102500	40978938	1930	1930	1930	1930	0
667	20241211	102400	40978938	1930	1930	1930	1930	0
668	20241211	102300	40978938	1930	1930	1930	1930	0
669	20241211	102200	40978938	1930	1924	1930	1924	1903
670	20241211	102100	37312538	1924	1924	1924	1912	10
671	20241211	102000	37293334	1912	1923	1924	1912	1112
672	20241211	101900	35154008	1912	1912	1912	1912	60
673	20241211	101800	35039288	1924	1924	1924	1924	0
674	20241211	101700	35039288	1924	1912	1924	1912	11
675	20241211	101600	35018136	1925	1925	1925	1925	0
676	20241211	101500	35018136	1925	1925	1925	1925	0
677	20241211	101400	35018136	1925	1925	1925	1925	0
678	20241211	101300	35018136	1925	1925	1925	1925	0
679	20241211	101200	35018136	1925	1925	1925	1925	0
680	20241211	101100	35018136	1925	1925	1925	1925	0
681	20241211	101000	35018136	1925	1925	1925	1925	0
682	20241211	100900	35018136	1925	1925	1925	1925	1
683	20241211	100800	35016211	1925	1925	1925	1925	0
684	20241211	100700	35016211	1925	1925	1925	1925	0
685	20241211	100600	35016211	1925	1925	1925	1925	0
686	20241211	100500	35016211	1925	1925	1925	1925	50
687	20241211	100400	34919961	1926	1926	1926	1926	0
688	20241211	100300	34919961	1926	1926	1926	1926	0
689	20241211	100200	34919961	1926	1926	1926	1926	0
690	20241211	100100	34919961	1926	1912	1926	1912	20
691	20241211	100000	34881581	1929	1929	1929	1929	0
692	20241211	095900	34881581	1929	1929	1929	1929	0
693	20241211	095800	34881581	1929	1929	1929	1929	15
694	20241211	095700	34852646	1929	1929	1929	1929	0
695	20241211	095600	34852646	1929	1929	1929	1929	0
696	20241211	095500	34852646	1929	1929	1929	1929	0
697	20241211	095400	34852646	1929	1929	1929	1929	0
698	20241211	095300	34852646	1929	1929	1929	1929	25
699	20241211	095200	34804421	1930	1930	1930	1930	62
700	20241211	095100	34684761	1930	1930	1930	1930	0
701	20241211	095000	34684761	1930	1930	1930	1930	2
702	20241211	094900	34680901	1930	1914	1930	1914	5000
703	20241211	094800	25067421	1914	1914	1914	1914	0
704	20241211	094700	25067421	1914	1914	1914	1914	0
705	20241211	094600	25067421	1914	1914	1914	1914	0
706	20241211	094500	25067421	1914	1914	1914	1914	0
707	20241211	094400	25067421	1914	1914	1914	1914	1
708	20241211	094300	25065507	1914	1914	1914	1914	8
709	20241211	094200	25050195	1914	1914	1914	1914	3
710	20241211	094100	25044453	1915	1915	1915	1915	0
711	20241211	094000	25044453	1915	1915	1915	1915	0
712	20241211	093900	25044453	1915	1915	1915	1915	0
713	20241211	093800	25044453	1915	1915	1915	1915	4
714	20241211	093700	25036793	1914	1914	1914	1914	0
715	20241211	093600	25036793	1914	1914	1914	1914	500
716	20241211	093500	24079793	1914	1914	1914	1914	700
717	20241211	093400	22739993	1914	1914	1914	1914	200
718	20241211	093300	22357193	1914	1903	1914	1902	1274
719	20241211	093200	19929607	1914	1914	1914	1914	0
720	20241211	093100	19929607	1914	1914	1914	1914	0
721	20241211	093000	19929607	1914	1903	1914	1902	16
722	20241211	092900	19899052	1913	1913	1913	1913	500
723	20241211	092800	18942552	1913	1913	1913	1913	424
724	20241211	092700	18131440	1916	1916	1916	1916	0
725	20241211	092600	18131440	1916	1916	1916	1916	134
726	20241211	092500	17874696	1918	1918	1918	1918	0
727	20241211	092400	17874696	1918	1904	1918	1904	109
728	20241211	092300	17667132	1919	1904	1919	1904	18
729	20241211	092200	17632718	1902	1902	1902	1902	0
730	20241211	092100	17632718	1902	1902	1902	1902	500
731	20241211	092000	16681718	1920	1900	1920	1899	2453
732	20241211	091900	12012575	1899	1899	1899	1899	699
733	20241211	091800	10685174	1899	1899	1899	1899	0
734	20241211	091700	10685174	1899	1899	1899	1899	10
735	20241211	091600	10666184	1878	1899	1900	1878	1050
736	20241211	091500	8691651	1889	1877	1889	1877	1577
737	20241211	091400	5728901	1877	1877	1877	1877	50
738	20241211	091300	5635051	1847	1855	1855	1847	1195
739	20241211	091200	3421620	1875	1874	1875	1874	29
740	20241211	091100	3367269	1855	1876	1876	1855	505
741	20241211	091000	2430389	1878	1878	1878	1878	0
742	20241211	090900	2430389	1878	1878	1878	1878	100
743	20241211	090800	2242589	1877	1877	1877	1877	10
744	20241211	090700	2223819	1877	1877	1877	1877	100
745	20241211	090600	2036119	1878	1878	1878	1878	0
746	20241211	090500	2036119	1878	1878	1878	1878	9
747	20241211	090400	2019217	1849	1849	1849	1849	0
748	20241211	090300	2019217	1849	1849	1849	1849	222
749	20241211	090200	1608739	1849	1849	1849	1849	0
750	20241211	090100	1608739	1849	1849	1849	1849	1
751	20241211	090000	1606890	1847	1847	1847	1847	870