KissMeData/298060/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	210500	189267300	1918	1918	1918	1918	2258
3	20241213	210400	189267300	1918	1918	1918	1918	0
4	20241213	210300	189267300	1918	1918	1918	1918	0
5	20241213	210200	189267300	1918	1918	1918	1918	0
6	20241213	210100	189267300	1918	1918	1918	1918	0
7	20241213	210000	189267300	1918	1918	1918	1918	0
8	20241213	205900	189267300	1918	1918	1918	1918	0
9	20241213	205800	189267300	1918	1918	1918	1918	0
10	20241213	205700	189267300	1918	1918	1918	1918	0
11	20241213	205600	189267300	1918	1918	1918	1918	0
12	20241213	205500	189267300	1918	1918	1918	1918	0
13	20241213	205400	189267300	1918	1918	1918	1918	0
14	20241213	205300	189267300	1918	1918	1918	1918	0
15	20241213	205200	189267300	1918	1918	1918	1918	0
16	20241213	205100	189267300	1918	1918	1918	1918	0
17	20241213	205000	189267300	1918	1918	1918	1918	0
18	20241213	204900	189267300	1918	1918	1918	1918	0
19	20241213	204800	189267300	1918	1918	1918	1918	0
20	20241213	204700	189267300	1918	1918	1918	1918	0
21	20241213	204600	189267300	1918	1918	1918	1918	0
22	20241213	204500	189267300	1918	1918	1918	1918	0
23	20241213	204400	189267300	1918	1918	1918	1918	0
24	20241213	204300	189267300	1918	1918	1918	1918	0
25	20241213	204200	189267300	1918	1918	1918	1918	0
26	20241213	204100	189267300	1918	1918	1918	1918	0
27	20241213	204000	189267300	1918	1918	1918	1918	0
28	20241213	203900	189267300	1918	1918	1918	1918	0
29	20241213	203800	189267300	1918	1918	1918	1918	0
30	20241213	203700	189267300	1918	1918	1918	1918	0
31	20241213	203600	189267300	1918	1918	1918	1918	0
32	20241213	203500	189267300	1918	1918	1918	1918	2258
33	20241213	203400	189267300	1918	1918	1918	1918	0
34	20241213	203300	189267300	1918	1918	1918	1918	0
35	20241213	203200	189267300	1918	1918	1918	1918	0
36	20241213	203100	189267300	1918	1918	1918	1918	0
37	20241213	203000	189267300	1918	1918	1918	1918	0
38	20241213	202900	189267300	1918	1918	1918	1918	0
39	20241213	202800	189267300	1918	1918	1918	1918	0
40	20241213	202700	189267300	1918	1918	1918	1918	0
41	20241213	202600	189267300	1918	1918	1918	1918	0
42	20241213	202500	189267300	1918	1918	1918	1918	0
43	20241213	202400	189267300	1918	1918	1918	1918	0
44	20241213	202300	189267300	1918	1918	1918	1918	0
45	20241213	202200	189267300	1918	1918	1918	1918	0
46	20241213	202100	189267300	1918	1918	1918	1918	0
47	20241213	202000	189267300	1918	1918	1918	1918	0
48	20241213	201900	189267300	1918	1918	1918	1918	0
49	20241213	201800	189267300	1918	1918	1918	1918	0
50	20241213	201700	189267300	1918	1918	1918	1918	0
51	20241213	201600	189267300	1918	1918	1918	1918	0
52	20241213	201500	189267300	1918	1918	1918	1918	0
53	20241213	201400	189267300	1918	1918	1918	1918	0
54	20241213	201300	189267300	1918	1918	1918	1918	0
55	20241213	201200	189267300	1918	1918	1918	1918	0
56	20241213	201100	189267300	1918	1918	1918	1918	0
57	20241213	201000	189267300	1918	1918	1918	1918	0
58	20241213	200900	189267300	1918	1918	1918	1918	0
59	20241213	200800	189267300	1918	1918	1918	1918	0
60	20241213	200700	189267300	1918	1918	1918	1918	0
61	20241213	200600	189267300	1918	1918	1918	1918	0
62	20241213	200500	189267300	1918	1918	1918	1918	2258
63	20241213	200400	189267300	1918	1918	1918	1918	0
64	20241213	200300	189267300	1918	1918	1918	1918	0
65	20241213	200200	189267300	1918	1918	1918	1918	0
66	20241213	200100	189267300	1918	1918	1918	1918	0
67	20241213	200000	189267300	1918	1918	1918	1918	0
68	20241213	195900	189267300	1918	1918	1918	1918	0
69	20241213	195800	189267300	1918	1918	1918	1918	0
70	20241213	195700	189267300	1918	1918	1918	1918	0
71	20241213	195600	189267300	1918	1918	1918	1918	0
72	20241213	195500	189267300	1918	1918	1918	1918	0
73	20241213	195400	189267300	1918	1918	1918	1918	0
74	20241213	195300	189267300	1918	1918	1918	1918	0
75	20241213	195200	189267300	1918	1918	1918	1918	0
76	20241213	195100	189267300	1918	1918	1918	1918	0
77	20241213	195000	189267300	1918	1918	1918	1918	0
78	20241213	194900	189267300	1918	1918	1918	1918	0
79	20241213	194800	189267300	1918	1918	1918	1918	0
80	20241213	194700	189267300	1918	1918	1918	1918	0
81	20241213	194600	189267300	1918	1918	1918	1918	0
82	20241213	194500	189267300	1918	1918	1918	1918	0
83	20241213	194400	189267300	1918	1918	1918	1918	0
84	20241213	194300	189267300	1918	1918	1918	1918	0
85	20241213	194200	189267300	1918	1918	1918	1918	0
86	20241213	194100	189267300	1918	1918	1918	1918	0
87	20241213	194000	189267300	1918	1918	1918	1918	0
88	20241213	193900	189267300	1918	1918	1918	1918	0
89	20241213	193800	189267300	1918	1918	1918	1918	0
90	20241213	193700	189267300	1918	1918	1918	1918	0
91	20241213	193600	189267300	1918	1918	1918	1918	0
92	20241213	193500	189267300	1918	1918	1918	1918	2258
93	20241213	193400	189267300	1918	1918	1918	1918	0
94	20241213	193300	189267300	1918	1918	1918	1918	0
95	20241213	193200	189267300	1918	1918	1918	1918	0
96	20241213	193100	189267300	1918	1918	1918	1918	0
97	20241213	193000	189267300	1918	1918	1918	1918	0
98	20241213	192900	189267300	1918	1918	1918	1918	0
99	20241213	192800	189267300	1918	1918	1918	1918	0
100	20241213	192700	189267300	1918	1918	1918	1918	0
101	20241213	192600	189267300	1918	1918	1918	1918	0
102	20241213	192500	189267300	1918	1918	1918	1918	0
103	20241213	192400	189267300	1918	1918	1918	1918	0
104	20241213	192300	189267300	1918	1918	1918	1918	0
105	20241213	192200	189267300	1918	1918	1918	1918	0
106	20241213	192100	189267300	1918	1918	1918	1918	0
107	20241213	192000	189267300	1918	1918	1918	1918	0
108	20241213	191900	189267300	1918	1918	1918	1918	0
109	20241213	191800	189267300	1918	1918	1918	1918	0
110	20241213	191700	189267300	1918	1918	1918	1918	0
111	20241213	191600	189267300	1918	1918	1918	1918	0
112	20241213	191500	189267300	1918	1918	1918	1918	0
113	20241213	191400	189267300	1918	1918	1918	1918	0
114	20241213	191300	189267300	1918	1918	1918	1918	0
115	20241213	191200	189267300	1918	1918	1918	1918	0
116	20241213	191100	189267300	1918	1918	1918	1918	0
117	20241213	191000	189267300	1918	1918	1918	1918	0
118	20241213	190900	189267300	1918	1918	1918	1918	0
119	20241213	190800	189267300	1918	1918	1918	1918	0
120	20241213	190700	189267300	1918	1918	1918	1918	0
121	20241213	190600	189267300	1918	1918	1918	1918	0
122	20241213	190500	189267300	1918	1918	1918	1918	2258
123	20241213	190400	189267300	1918	1918	1918	1918	0
124	20241213	190300	189267300	1918	1918	1918	1918	0
125	20241213	190200	189267300	1918	1918	1918	1918	0
126	20241213	190100	189267300	1918	1918	1918	1918	0
127	20241213	190000	189267300	1918	1918	1918	1918	0
128	20241213	185900	189267300	1918	1918	1918	1918	0
129	20241213	185800	189267300	1918	1918	1918	1918	0
130	20241213	185700	189267300	1918	1918	1918	1918	0
131	20241213	185600	189267300	1918	1918	1918	1918	0
132	20241213	185500	189267300	1918	1918	1918	1918	0
133	20241213	185400	189267300	1918	1918	1918	1918	0
134	20241213	185300	189267300	1918	1918	1918	1918	0
135	20241213	185200	189267300	1918	1918	1918	1918	0
136	20241213	185100	189267300	1918	1918	1918	1918	0
137	20241213	185000	189267300	1918	1918	1918	1918	0
138	20241213	184900	189267300	1918	1918	1918	1918	0
139	20241213	184800	189267300	1918	1918	1918	1918	0
140	20241213	184700	189267300	1918	1918	1918	1918	0
141	20241213	184600	189267300	1918	1918	1918	1918	0
142	20241213	184500	189267300	1918	1918	1918	1918	0
143	20241213	184400	189267300	1918	1918	1918	1918	0
144	20241213	184300	189267300	1918	1918	1918	1918	0
145	20241213	184200	189267300	1918	1918	1918	1918	0
146	20241213	184100	189267300	1918	1918	1918	1918	0
147	20241213	184000	189267300	1918	1918	1918	1918	0
148	20241213	183900	189267300	1918	1918	1918	1918	0
149	20241213	183800	189267300	1918	1918	1918	1918	0
150	20241213	183700	189267300	1918	1918	1918	1918	0
151	20241213	183600	189267300	1918	1918	1918	1918	0
152	20241213	183500	189267300	1918	1918	1918	1918	2258
153	20241213	183400	189267300	1918	1918	1918	1918	0
154	20241213	183300	189267300	1918	1918	1918	1918	0
155	20241213	183200	189267300	1918	1918	1918	1918	0
156	20241213	183100	189267300	1918	1918	1918	1918	0
157	20241213	183000	189267300	1918	1918	1918	1918	0
158	20241213	182900	189267300	1918	1918	1918	1918	0
159	20241213	182800	189267300	1918	1918	1918	1918	0
160	20241213	182700	189267300	1918	1918	1918	1918	0
161	20241213	182600	189267300	1918	1918	1918	1918	0
162	20241213	182500	189267300	1918	1918	1918	1918	0
163	20241213	182400	189267300	1918	1918	1918	1918	0
164	20241213	182300	189267300	1918	1918	1918	1918	0
165	20241213	182200	189267300	1918	1918	1918	1918	0
166	20241213	182100	189267300	1918	1918	1918	1918	0
167	20241213	182000	189267300	1918	1918	1918	1918	0
168	20241213	181900	189267300	1918	1918	1918	1918	0
169	20241213	181800	189267300	1918	1918	1918	1918	0
170	20241213	181700	189267300	1918	1918	1918	1918	0
171	20241213	181600	189267300	1918	1918	1918	1918	0
172	20241213	181500	189267300	1918	1918	1918	1918	0
173	20241213	181400	189267300	1918	1918	1918	1918	0
174	20241213	181300	189267300	1918	1918	1918	1918	0
175	20241213	181200	189267300	1918	1918	1918	1918	0
176	20241213	181100	189267300	1918	1918	1918	1918	0
177	20241213	181000	189267300	1918	1918	1918	1918	0
178	20241213	180900	189267300	1918	1918	1918	1918	0
179	20241213	180800	189267300	1918	1918	1918	1918	0
180	20241213	180700	189267300	1918	1918	1918	1918	0
181	20241213	180600	189267300	1918	1918	1918	1918	0
182	20241213	180500	189267300	1918	1918	1918	1918	2258
183	20241213	180400	189267300	1918	1918	1918	1918	0
184	20241213	180300	189267300	1918	1918	1918	1918	0
185	20241213	180200	189267300	1918	1918	1918	1918	0
186	20241213	180100	189267300	1918	1918	1918	1918	0
187	20241213	180000	189267300	1918	1918	1918	1918	0
188	20241213	175900	189267300	1918	1918	1918	1918	0
189	20241213	175800	189267300	1918	1918	1918	1918	0
190	20241213	175700	189267300	1918	1918	1918	1918	0
191	20241213	175600	189267300	1918	1918	1918	1918	0
192	20241213	175500	189267300	1918	1918	1918	1918	0
193	20241213	175400	189267300	1918	1918	1918	1918	0
194	20241213	175300	189267300	1918	1918	1918	1918	0
195	20241213	175200	189267300	1918	1918	1918	1918	0
196	20241213	175100	189267300	1918	1918	1918	1918	0
197	20241213	175000	189267300	1918	1918	1918	1918	0
198	20241213	174900	189267300	1918	1918	1918	1918	0
199	20241213	174800	189267300	1918	1918	1918	1918	0
200	20241213	174700	189267300	1918	1918	1918	1918	0
201	20241213	174600	189267300	1918	1918	1918	1918	0
202	20241213	174500	189267300	1918	1918	1918	1918	0
203	20241213	174400	189267300	1918	1918	1918	1918	0
204	20241213	174300	189267300	1918	1918	1918	1918	0
205	20241213	174200	189267300	1918	1918	1918	1918	0
206	20241213	174100	189267300	1918	1918	1918	1918	0
207	20241213	174000	189267300	1918	1918	1918	1918	0
208	20241213	173900	189267300	1918	1918	1918	1918	0
209	20241213	173800	189267300	1918	1918	1918	1918	0
210	20241213	173700	189267300	1918	1918	1918	1918	0
211	20241213	173600	189267300	1918	1918	1918	1918	0
212	20241213	173500	189267300	1918	1918	1918	1918	2258
213	20241213	173400	189267300	1918	1918	1918	1918	0
214	20241213	173300	189267300	1918	1918	1918	1918	0
215	20241213	173200	189267300	1918	1918	1918	1918	0
216	20241213	173100	189267300	1918	1918	1918	1918	0
217	20241213	173000	189267300	1918	1918	1918	1918	0
218	20241213	172900	189267300	1918	1918	1918	1918	0
219	20241213	172800	189267300	1918	1918	1918	1918	0
220	20241213	172700	189267300	1918	1918	1918	1918	0
221	20241213	172600	189267300	1918	1918	1918	1918	0
222	20241213	172500	189267300	1918	1918	1918	1918	0
223	20241213	172400	189267300	1918	1918	1918	1918	0
224	20241213	172300	189267300	1918	1918	1918	1918	0
225	20241213	172200	189267300	1918	1918	1918	1918	0
226	20241213	172100	189267300	1918	1918	1918	1918	0
227	20241213	172000	189267300	1918	1918	1918	1918	0
228	20241213	171900	189267300	1918	1918	1918	1918	0
229	20241213	171800	189267300	1918	1918	1918	1918	0
230	20241213	171700	189267300	1918	1918	1918	1918	0
231	20241213	171600	189267300	1918	1918	1918	1918	0
232	20241213	171500	189267300	1918	1918	1918	1918	0
233	20241213	171400	189267300	1918	1918	1918	1918	0
234	20241213	171300	189267300	1918	1918	1918	1918	0
235	20241213	171200	189267300	1918	1918	1918	1918	0
236	20241213	171100	189267300	1918	1918	1918	1918	0
237	20241213	171000	189267300	1918	1918	1918	1918	0
238	20241213	170900	189267300	1918	1918	1918	1918	0
239	20241213	170800	189267300	1918	1918	1918	1918	0
240	20241213	170700	189267300	1918	1918	1918	1918	0
241	20241213	170600	189267300	1918	1918	1918	1918	0
242	20241213	170500	189267300	1918	1918	1918	1918	2258
243	20241213	170400	189267300	1918	1918	1918	1918	0
244	20241213	170300	189267300	1918	1918	1918	1918	0
245	20241213	170200	189267300	1918	1918	1918	1918	0
246	20241213	170100	189267300	1918	1918	1918	1918	0
247	20241213	170000	189267300	1918	1918	1918	1918	0
248	20241213	165900	189267300	1918	1918	1918	1918	0
249	20241213	165800	189267300	1918	1918	1918	1918	0
250	20241213	165700	189267300	1918	1918	1918	1918	0
251	20241213	165600	189267300	1918	1918	1918	1918	0
252	20241213	165500	189267300	1918	1918	1918	1918	0
253	20241213	165400	189267300	1918	1918	1918	1918	0
254	20241213	165300	189267300	1918	1918	1918	1918	0
255	20241213	165200	189267300	1918	1918	1918	1918	0
256	20241213	165100	189267300	1918	1918	1918	1918	0
257	20241213	165000	189267300	1918	1918	1918	1918	0
258	20241213	164900	189267300	1918	1918	1918	1918	0
259	20241213	164800	189267300	1918	1918	1918	1918	0
260	20241213	164700	189267300	1918	1918	1918	1918	0
261	20241213	164600	189267300	1918	1918	1918	1918	0
262	20241213	164500	189267300	1918	1918	1918	1918	0
263	20241213	164400	189267300	1918	1918	1918	1918	0
264	20241213	164300	189267300	1918	1918	1918	1918	0
265	20241213	164200	189267300	1918	1918	1918	1918	0
266	20241213	164100	189267300	1918	1918	1918	1918	0
267	20241213	164000	189267300	1918	1918	1918	1918	0
268	20241213	163900	189267300	1918	1918	1918	1918	0
269	20241213	163800	189267300	1918	1918	1918	1918	0
270	20241213	163700	189267300	1918	1918	1918	1918	0
271	20241213	163600	189267300	1918	1918	1918	1918	0
272	20241213	163500	189267300	1918	1918	1918	1918	2258
273	20241213	163400	189267300	1918	1918	1918	1918	0
274	20241213	163300	189267300	1918	1918	1918	1918	0
275	20241213	163200	189267300	1918	1918	1918	1918	0
276	20241213	163100	189267300	1918	1918	1918	1918	0
277	20241213	163000	189267300	1918	1918	1918	1918	0
278	20241213	162900	189267300	1918	1918	1918	1918	0
279	20241213	162800	189267300	1918	1918	1918	1918	0
280	20241213	162700	189267300	1918	1918	1918	1918	0
281	20241213	162600	189267300	1918	1918	1918	1918	0
282	20241213	162500	189267300	1918	1918	1918	1918	0
283	20241213	162400	189267300	1918	1918	1918	1918	0
284	20241213	162300	189267300	1918	1918	1918	1918	0
285	20241213	162200	189267300	1918	1918	1918	1918	0
286	20241213	162100	189267300	1918	1918	1918	1918	0
287	20241213	162000	189267300	1918	1918	1918	1918	0
288	20241213	161900	189267300	1918	1918	1918	1918	0
289	20241213	161800	189267300	1918	1918	1918	1918	0
290	20241213	161700	189267300	1918	1918	1918	1918	0
291	20241213	161600	189267300	1918	1918	1918	1918	0
292	20241213	161500	189267300	1918	1918	1918	1918	0
293	20241213	161400	189267300	1918	1918	1918	1918	0
294	20241213	161300	189267300	1918	1918	1918	1918	0
295	20241213	161200	189267300	1918	1918	1918	1918	0
296	20241213	161100	189267300	1918	1918	1918	1918	0
297	20241213	161000	189267300	1918	1918	1918	1918	0
298	20241213	160900	189267300	1918	1918	1918	1918	0
299	20241213	160800	189267300	1918	1918	1918	1918	0
300	20241213	160700	189267300	1918	1918	1918	1918	0
301	20241213	160600	189267300	1918	1918	1918	1918	0
302	20241213	160500	189267300	1918	1918	1918	1918	2258
303	20241213	160400	189267300	1918	1918	1918	1918	0
304	20241213	160300	189267300	1918	1918	1918	1918	0
305	20241213	160200	189267300	1918	1918	1918	1918	0
306	20241213	160100	189267300	1918	1918	1918	1918	0
307	20241213	160000	189267300	1918	1918	1918	1918	0
308	20241213	155900	189267300	1918	1918	1918	1918	0
309	20241213	155800	189267300	1918	1918	1918	1918	0
310	20241213	155700	189267300	1918	1918	1918	1918	0
311	20241213	155600	189267300	1918	1918	1918	1918	0
312	20241213	155500	189267300	1918	1918	1918	1918	0
313	20241213	155400	189267300	1918	1918	1918	1918	0
314	20241213	155300	189267300	1918	1918	1918	1918	0
315	20241213	155200	189267300	1918	1918	1918	1918	0
316	20241213	155100	189267300	1918	1918	1918	1918	0
317	20241213	155000	189267300	1918	1918	1918	1918	0
318	20241213	154900	189267300	1918	1918	1918	1918	0
319	20241213	154800	189267300	1918	1918	1918	1918	0
320	20241213	154700	189267300	1918	1918	1918	1918	0
321	20241213	154600	189267300	1918	1918	1918	1918	0
322	20241213	154500	189267300	1918	1918	1918	1918	0
323	20241213	154400	189267300	1918	1918	1918	1918	0
324	20241213	154300	189267300	1918	1918	1918	1918	0
325	20241213	154200	189267300	1918	1918	1918	1918	0
326	20241213	154100	189267300	1918	1918	1918	1918	0
327	20241213	154000	189267300	1918	1918	1918	1918	0
328	20241213	153900	189267300	1918	1918	1918	1918	0
329	20241213	153800	189267300	1918	1918	1918	1918	0
330	20241213	153700	189267300	1918	1918	1918	1918	0
331	20241213	153600	189267300	1918	1918	1918	1918	0
332	20241213	153500	189267300	1918	1918	1918	1918	2258
333	20241213	153400	189267300	1918	1918	1918	1918	0
334	20241213	153300	189267300	1918	1918	1918	1918	0
335	20241213	153200	189267300	1918	1918	1918	1918	0
336	20241213	153100	189267300	1918	1918	1918	1918	0
337	20241213	153000	189267300	1918	1918	1918	1918	2258
338	20241213	152900	184936456	1919	1919	1919	1919	0
339	20241213	152800	184936456	1919	1919	1919	1919	0
340	20241213	152700	184936456	1919	1919	1919	1919	0
341	20241213	152600	184936456	1919	1919	1919	1919	0
342	20241213	152500	184936456	1919	1919	1919	1919	0
343	20241213	152400	184936456	1919	1919	1919	1919	0
344	20241213	152300	184936456	1919	1919	1919	1919	0
345	20241213	152200	184936456	1919	1919	1919	1919	0
346	20241213	152100	184936456	1919	1919	1919	1919	0
347	20241213	152000	184936456	1919	1919	1919	1919	0
348	20241213	151900	184936456	1919	1919	1919	1919	201
349	20241213	151800	184550737	1919	1919	1919	1919	128
350	20241213	151700	184305105	1911	1911	1911	1911	1
351	20241213	151600	184303194	1911	1911	1919	1911	777
352	20241213	151500	182817227	1918	1918	1918	1918	0
353	20241213	151400	182817227	1918	1918	1918	1918	92
354	20241213	151300	182640771	1918	1918	1918	1918	116
355	20241213	151200	182418283	1918	1919	1919	1918	89
356	20241213	151100	182247503	1919	1919	1919	1919	46
357	20241213	151000	182159229	1910	1920	1920	1910	41
358	20241213	150900	182080909	1909	1909	1909	1909	0
359	20241213	150800	182080909	1909	1911	1911	1909	619
360	20241213	150700	180898610	1915	1915	1915	1915	103
361	20241213	150600	180701365	1919	1919	1919	1919	78
362	20241213	150500	180551683	1925	1925	1925	1920	157
363	20241213	150400	180250223	1923	1920	1925	1920	449
364	20241213	150300	179386698	1920	1922	1923	1920	319
365	20241213	150200	178773418	1923	1923	1923	1923	249
366	20241213	150100	178294591	1922	1921	1923	1920	132
367	20241213	150000	178040964	1921	1917	1921	1917	387
368	20241213	145900	177297831	1921	1921	1921	1921	194
369	20241213	145800	176925157	1921	1920	1921	1909	840
370	20241213	145700	175312581	1910	1907	1915	1907	914
371	20241213	145600	173566711	1890	1890	1890	1890	0
372	20241213	145500	173566711	1890	1890	1890	1890	0
373	20241213	145400	173566711	1890	1890	1890	1890	0
374	20241213	145300	173566711	1890	1890	1890	1890	0
375	20241213	145200	173566711	1890	1890	1890	1890	0
376	20241213	145100	173566711	1890	1890	1890	1890	0
377	20241213	145000	173566711	1890	1908	1908	1890	225
378	20241213	144900	173138204	1902	1900	1902	1900	9
379	20241213	144800	173121102	1887	1899	1900	1887	4804
380	20241213	144700	163995051	1899	1899	1899	1899	0
381	20241213	144600	163995051	1899	1899	1899	1899	224
382	20241213	144500	163569675	1899	1899	1899	1899	12
383	20241213	144400	163546887	1886	1881	1886	1881	1977
384	20241213	144300	159821537	1880	1880	1880	1880	0
385	20241213	144200	159821537	1880	1880	1880	1880	289
386	20241213	144100	159278217	1880	1880	1880	1880	3362
387	20241213	144000	152957657	1880	1879	1880	1879	2000
388	20241213	143900	149199214	1880	1880	1880	1880	0
389	20241213	143800	149199214	1880	1880	1880	1880	0
390	20241213	143700	149199214	1880	1880	1880	1880	0
391	20241213	143600	149199214	1880	1870	1880	1870	96
392	20241213	143500	149019684	1880	1881	1881	1880	2
393	20241213	143400	149015923	1882	1882	1882	1882	1
394	20241213	143300	149014041	1870	1870	1872	1870	250
395	20241213	143200	148546521	1882	1882	1882	1882	8
396	20241213	143100	148531465	1882	1882	1882	1882	1
397	20241213	143000	148529583	1870	1870	1870	1870	110
398	20241213	142900	148323883	1883	1883	1883	1883	0
399	20241213	142800	148323883	1883	1883	1883	1883	0
400	20241213	142700	148323883	1883	1883	1883	1883	179
401	20241213	142600	147986826	1885	1885	1885	1885	0
402	20241213	142500	147986826	1885	1885	1885	1885	0
403	20241213	142400	147986826	1885	1885	1885	1885	0
404	20241213	142300	147986826	1885	1885	1885	1885	0
405	20241213	142200	147986826	1885	1885	1885	1885	0
406	20241213	142100	147986826	1885	1885	1885	1885	0
407	20241213	142000	147986826	1885	1885	1885	1885	0
408	20241213	141900	147986826	1885	1885	1885	1885	0
409	20241213	141800	147986826	1885	1885	1885	1885	0
410	20241213	141700	147986826	1885	1885	1885	1885	0
411	20241213	141600	147986826	1885	1885	1885	1885	0
412	20241213	141500	147986826	1885	1885	1885	1885	1
413	20241213	141400	147984941	1869	1869	1869	1869	0
414	20241213	141300	147984941	1869	1869	1869	1869	17
415	20241213	141200	147953168	1880	1880	1880	1880	0
416	20241213	141100	147953168	1880	1880	1880	1880	0
417	20241213	141000	147953168	1880	1870	1880	1869	427
418	20241213	140900	147153923	1880	1880	1880	1880	65
419	20241213	140800	147031723	1870	1870	1870	1870	59
420	20241213	140700	146921393	1882	1882	1882	1882	0
421	20241213	140600	146921393	1882	1882	1882	1882	1
422	20241213	140500	146919511	1885	1885	1885	1885	0
423	20241213	140400	146919511	1885	1885	1885	1885	0
424	20241213	140300	146919511	1885	1885	1885	1885	0
425	20241213	140200	146919511	1885	1885	1885	1885	0
426	20241213	140100	146919511	1885	1885	1885	1885	0
427	20241213	140000	146919511	1885	1885	1885	1885	0
428	20241213	135900	146919511	1885	1885	1885	1885	0
429	20241213	135800	146919511	1885	1876	1885	1876	362
430	20241213	135700	146240390	1886	1886	1886	1886	0
431	20241213	135600	146240390	1886	1886	1886	1886	1
432	20241213	135500	146238504	1886	1886	1886	1886	0
433	20241213	135400	146238504	1886	1886	1886	1886	182
434	20241213	135300	145895252	1886	1886	1886	1886	18
435	20241213	135200	145861304	1886	1886	1886	1886	0
436	20241213	135100	145861304	1886	1886	1886	1886	0
437	20241213	135000	145861304	1886	1886	1886	1886	0
438	20241213	134900	145861304	1886	1886	1886	1886	0
439	20241213	134800	145861304	1886	1886	1886	1886	0
440	20241213	134700	145861304	1886	1886	1886	1886	30
441	20241213	134600	145804724	1886	1886	1886	1886	0
442	20241213	134500	145804724	1886	1886	1886	1886	0
443	20241213	134400	145804724	1886	1886	1886	1886	0
444	20241213	134300	145804724	1886	1886	1886	1886	0
445	20241213	134200	145804724	1886	1886	1886	1886	2
446	20241213	134100	145800952	1875	1875	1875	1875	0
447	20241213	134000	145800952	1875	1875	1875	1875	327
448	20241213	133900	145187827	1887	1887	1887	1887	0
449	20241213	133800	145187827	1887	1887	1887	1887	299
450	20241213	133700	144623614	1889	1889	1889	1889	616
451	20241213	133600	143459990	1889	1889	1889	1889	0
452	20241213	133500	143459990	1889	1889	1889	1889	0
453	20241213	133400	143459990	1889	1889	1889	1889	200
454	20241213	133300	143082190	1889	1889	1889	1889	0
455	20241213	133200	143082190	1889	1889	1889	1889	0
456	20241213	133100	143082190	1889	1889	1889	1889	0
457	20241213	133000	143082190	1889	1889	1889	1889	0
458	20241213	132900	143082190	1889	1900	1900	1889	3088
459	20241213	132800	137239614	1899	1899	1899	1899	206
460	20241213	132700	136848420	1899	1899	1899	1899	0
461	20241213	132600	136848420	1899	1899	1899	1899	0
462	20241213	132500	136848420	1899	1899	1899	1899	0
463	20241213	132400	136848420	1899	1899	1899	1899	100
464	20241213	132300	136658520	1900	1893	1900	1893	6833
465	20241213	132200	123710188	1893	1889	1893	1889	4646
466	20241213	132100	114925211	1889	1889	1889	1889	999
467	20241213	132000	113038100	1888	1889	1889	1888	71
468	20241213	131900	112904051	1888	1888	1888	1888	0
469	20241213	131800	112904051	1888	1888	1888	1888	0
470	20241213	131700	112904051	1888	1888	1888	1888	0
471	20241213	131600	112904051	1888	1888	1888	1888	5
472	20241213	131500	112894611	1887	1887	1887	1887	0
473	20241213	131400	112894611	1887	1887	1887	1887	0
474	20241213	131300	112894611	1887	1887	1887	1887	680
475	20241213	131200	111611451	1888	1877	1888	1877	3520
476	20241213	131100	104969342	1886	1886	1886	1886	0
477	20241213	131000	104969342	1886	1886	1886	1886	0
478	20241213	130900	104969342	1886	1886	1886	1886	0
479	20241213	130800	104969342	1886	1886	1886	1886	116
480	20241213	130700	104750566	1876	1876	1876	1876	0
481	20241213	130600	104750566	1876	1882	1882	1876	1000
482	20241213	130500	102872784	1887	1887	1887	1887	0
483	20241213	130400	102872784	1887	1887	1887	1887	3
484	20241213	130300	102867123	1887	1887	1887	1887	0
485	20241213	130200	102867123	1887	1887	1887	1887	0
486	20241213	130100	102867123	1887	1887	1887	1887	2
487	20241213	130000	102863349	1882	1882	1882	1882	0
488	20241213	125900	102863349	1882	1882	1882	1882	0
489	20241213	125800	102863349	1882	1882	1882	1882	0
490	20241213	125700	102863349	1882	1882	1882	1882	1390
491	20241213	125600	100247369	1882	1883	1883	1882	244
492	20241213	125500	99788106	1888	1888	1888	1888	0
493	20241213	125400	99788106	1888	1888	1888	1888	0
494	20241213	125300	99788106	1888	1888	1888	1888	0
495	20241213	125200	99788106	1888	1888	1888	1888	0
496	20241213	125100	99788106	1888	1888	1888	1888	0
497	20241213	125000	99788106	1888	1888	1888	1888	0
498	20241213	124900	99788106	1888	1888	1888	1888	1
499	20241213	124800	99786218	1882	1882	1882	1882	1028
500	20241213	124700	97851522	1882	1882	1882	1882	10
501	20241213	124600	97832702	1882	1882	1882	1882	0
502	20241213	124500	97832702	1882	1883	1883	1882	282
503	20241213	124400	97301897	1883	1883	1883	1883	119
504	20241213	124300	97077820	1883	1883	1883	1883	0
505	20241213	124200	97077820	1883	1883	1883	1883	0
506	20241213	124100	97077820	1883	1883	1883	1883	0
507	20241213	124000	97077820	1883	1883	1883	1883	302
508	20241213	123900	96509154	1883	1883	1883	1883	0
509	20241213	123800	96509154	1883	1883	1883	1883	0
510	20241213	123700	96509154	1883	1883	1883	1883	1
511	20241213	123600	96507271	1882	1882	1882	1882	0
512	20241213	123500	96507271	1882	1882	1882	1882	0
513	20241213	123400	96507271	1882	1883	1883	1882	1333
514	20241213	123300	93997285	1884	1884	1884	1884	0
515	20241213	123200	93997285	1884	1884	1884	1884	0
516	20241213	123100	93997285	1884	1884	1884	1884	100
517	20241213	123000	93808885	1887	1887	1887	1887	1
518	20241213	122900	93806998	1887	1887	1887	1887	70
519	20241213	122800	93674908	1887	1887	1887	1887	0
520	20241213	122700	93674908	1887	1887	1887	1887	0
521	20241213	122600	93674908	1887	1887	1887	1887	0
522	20241213	122500	93674908	1887	1887	1887	1887	0
523	20241213	122400	93674908	1887	1887	1887	1887	0
524	20241213	122300	93674908	1887	1887	1887	1887	0
525	20241213	122200	93674908	1887	1887	1887	1887	2
526	20241213	122100	93671134	1887	1887	1887	1887	0
527	20241213	122000	93671134	1887	1887	1887	1887	0
528	20241213	121900	93671134	1887	1887	1887	1887	0
529	20241213	121800	93671134	1887	1887	1887	1887	500
530	20241213	121700	92727634	1888	1888	1888	1888	0
531	20241213	121600	92727634	1888	1888	1888	1888	0
532	20241213	121500	92727634	1888	1888	1888	1887	1882
533	20241213	121400	89175100	1891	1891	1891	1891	0
534	20241213	121300	89175100	1891	1891	1891	1891	0
535	20241213	121200	89175100	1891	1891	1891	1891	99
536	20241213	121100	88987891	1891	1889	1891	1889	790
537	20241213	121000	87495491	1889	1889	1889	1889	0
538	20241213	120900	87495491	1889	1889	1889	1889	100
539	20241213	120800	87306591	1890	1890	1890	1890	233
540	20241213	120700	86866221	1891	1891	1891	1891	0
541	20241213	120600	86866221	1891	1891	1891	1891	0
542	20241213	120500	86866221	1891	1891	1891	1891	20
543	20241213	120400	86828401	1891	1891	1891	1891	0
544	20241213	120300	86828401	1891	1891	1891	1891	7
545	20241213	120200	86815164	1891	1891	1891	1891	74
546	20241213	120100	86675230	1891	1883	1891	1883	3351
547	20241213	120000	80352823	1883	1883	1883	1883	100
548	20241213	115900	80164523	1883	1882	1883	1882	212
549	20241213	115800	79765538	1880	1880	1880	1880	0
550	20241213	115700	79765538	1880	1879	1880	1879	1383
551	20241213	115600	77165760	1879	1879	1879	1879	1
552	20241213	115500	77163881	1879	1879	1879	1879	2
553	20241213	115400	77160123	1879	1879	1879	1879	0
554	20241213	115300	77160123	1879	1879	1879	1879	22
555	20241213	115200	77118785	1878	1878	1878	1878	4
556	20241213	115100	77111273	1878	1878	1878	1878	0
557	20241213	115000	77111273	1878	1878	1878	1878	0
558	20241213	114900	77111273	1878	1878	1878	1878	0
559	20241213	114800	77111273	1878	1878	1878	1878	1
560	20241213	114700	77109395	1877	1877	1877	1877	0
561	20241213	114600	77109395	1877	1877	1877	1877	0
562	20241213	114500	77109395	1877	1877	1877	1877	0
563	20241213	114400	77109395	1877	1877	1877	1877	0
564	20241213	114300	77109395	1877	1877	1877	1877	1
565	20241213	114200	77107518	1876	1876	1876	1876	0
566	20241213	114100	77107518	1876	1876	1876	1876	27
567	20241213	114000	77056866	1876	1876	1876	1876	0
568	20241213	113900	77056866	1876	1876	1876	1876	1
569	20241213	113800	77054990	1864	1864	1864	1864	0
570	20241213	113700	77054990	1864	1876	1876	1864	275
571	20241213	113600	76542330	1876	1876	1876	1876	0
572	20241213	113500	76542330	1876	1865	1876	1862	1126
573	20241213	113400	74442487	1877	1877	1877	1877	0
574	20241213	113300	74442487	1877	1877	1877	1877	0
575	20241213	113200	74442487	1877	1877	1877	1877	0
576	20241213	113100	74442487	1877	1877	1877	1877	0
577	20241213	113000	74442487	1877	1877	1877	1877	0
578	20241213	112900	74442487	1877	1877	1877	1877	1
579	20241213	112800	74440610	1867	1869	1869	1867	1000
580	20241213	112700	72573134	1877	1877	1877	1877	0
581	20241213	112600	72573134	1877	1877	1877	1877	3
582	20241213	112500	72567503	1878	1878	1878	1878	0
583	20241213	112400	72567503	1878	1878	1878	1878	1
584	20241213	112300	72565625	1877	1877	1877	1877	300
585	20241213	112200	72002525	1877	1877	1877	1877	0
586	20241213	112100	72002525	1877	1877	1877	1877	2697
587	20241213	112000	66940256	1876	1876	1876	1876	10
588	20241213	111900	66921496	1877	1877	1877	1877	0
589	20241213	111800	66921496	1877	1877	1877	1877	0
590	20241213	111700	66921496	1877	1877	1877	1877	0
591	20241213	111600	66921496	1877	1877	1877	1877	0
592	20241213	111500	66921496	1877	1869	1877	1869	67
593	20241213	111400	66796257	1878	1877	1878	1877	41
594	20241213	111300	66719299	1878	1878	1878	1878	0
595	20241213	111200	66719299	1878	1878	1878	1878	0
596	20241213	111100	66719299	1878	1878	1878	1878	0
597	20241213	111000	66719299	1878	1878	1878	1878	0
598	20241213	110900	66719299	1878	1878	1878	1878	0
599	20241213	110800	66719299	1878	1868	1878	1868	190
600	20241213	110700	66364369	1879	1879	1879	1879	0
601	20241213	110600	66364369	1879	1879	1879	1879	0
602	20241213	110500	66364369	1879	1879	1879	1879	0
603	20241213	110400	66364369	1879	1879	1879	1879	0
604	20241213	110300	66364369	1879	1879	1879	1879	0
605	20241213	110200	66364369	1879	1879	1879	1879	0
606	20241213	110100	66364369	1879	1879	1879	1879	0
607	20241213	110000	66364369	1879	1879	1879	1879	0
608	20241213	105900	66364369	1879	1879	1879	1879	0
609	20241213	105800	66364369	1879	1879	1879	1879	1
610	20241213	105700	66362490	1868	1879	1879	1868	3
611	20241213	105600	66356875	1879	1879	1879	1879	1
612	20241213	105500	66354996	1879	1879	1879	1879	0
613	20241213	105400	66354996	1879	1879	1879	1879	0
614	20241213	105300	66354996	1879	1879	1879	1879	0
615	20241213	105200	66354996	1879	1879	1879	1879	0
616	20241213	105100	66354996	1879	1879	1879	1879	1
617	20241213	105000	66353117	1878	1878	1878	1878	139
618	20241213	104900	66092075	1879	1879	1879	1879	0
619	20241213	104800	66092075	1879	1879	1879	1879	1
620	20241213	104700	66090196	1879	1879	1879	1879	0
621	20241213	104600	66090196	1879	1879	1879	1879	0
622	20241213	104500	66090196	1879	1879	1880	1879	620
623	20241213	104400	64925215	1880	1878	1880	1878	414
624	20241213	104300	64147310	1879	1878	1879	1878	591
625	20241213	104200	63037410	1867	1867	1867	1867	0
626	20241213	104100	63037410	1867	1867	1867	1867	2
627	20241213	104000	63033676	1867	1867	1867	1867	100
628	20241213	103900	62846976	1879	1879	1879	1879	0
629	20241213	103800	62846976	1879	1879	1879	1879	0
630	20241213	103700	62846976	1879	1879	1879	1879	0
631	20241213	103600	62846976	1879	1879	1879	1879	0
632	20241213	103500	62846976	1879	1879	1879	1879	1
633	20241213	103400	62845097	1879	1879	1879	1879	0
634	20241213	103300	62845097	1879	1879	1879	1879	0
635	20241213	103200	62845097	1879	1879	1879	1879	238
636	20241213	103100	62397895	1878	1878	1878	1878	0
637	20241213	103000	62397895	1878	1878	1878	1878	200
638	20241213	102900	62022295	1878	1878	1878	1878	100
639	20241213	102800	61834495	1879	1879	1879	1879	0
640	20241213	102700	61834495	1879	1879	1879	1879	0
641	20241213	102600	61834495	1879	1879	1879	1879	0
642	20241213	102500	61834495	1879	1878	1879	1878	100
643	20241213	102400	61646598	1879	1879	1879	1879	0
644	20241213	102300	61646598	1879	1879	1879	1879	15
645	20241213	102200	61618413	1879	1859	1879	1859	1907
646	20241213	102100	58073007	1859	1856	1859	1856	2876
647	20241213	102000	52734464	1856	1856	1856	1856	0
648	20241213	101900	52734464	1856	1855	1856	1855	80
649	20241213	101800	52586049	1847	1847	1847	1847	1
650	20241213	101700	52584202	1856	1856	1856	1856	0
651	20241213	101600	52584202	1856	1856	1856	1856	0
652	20241213	101500	52584202	1856	1856	1856	1856	0
653	20241213	101400	52584202	1856	1856	1856	1856	155
654	20241213	101300	52296522	1857	1857	1857	1857	160
655	20241213	101200	51999402	1857	1847	1857	1847	13
656	20241213	101100	51975271	1847	1847	1847	1847	0
657	20241213	101000	51975271	1847	1847	1847	1847	0
658	20241213	100900	51975271	1847	1856	1856	1847	1091
659	20241213	100800	49958542	1857	1857	1857	1857	78
660	20241213	100700	49813696	1856	1856	1856	1856	882
661	20241213	100600	48176704	1856	1856	1856	1856	0
662	20241213	100500	48176704	1856	1856	1856	1856	5
663	20241213	100400	48167424	1856	1856	1856	1856	5
664	20241213	100300	48158144	1856	1856	1856	1856	0
665	20241213	100200	48158144	1856	1856	1856	1856	234
666	20241213	100100	47723840	1857	1857	1857	1857	0
667	20241213	100000	47723840	1857	1857	1857	1857	0
668	20241213	095900	47723840	1857	1857	1857	1857	0
669	20241213	095800	47723840	1857	1857	1857	1857	0
670	20241213	095700	47723840	1857	1857	1857	1857	0
671	20241213	095600	47723840	1857	1857	1857	1857	1380
672	20241213	095500	45161180	1857	1857	1857	1857	48
673	20241213	095400	45072044	1850	1862	1862	1850	2823
674	20241213	095300	39845448	1862	1862	1862	1862	0
675	20241213	095200	39845448	1862	1862	1862	1862	0
676	20241213	095100	39845448	1862	1851	1862	1851	5052
677	20241213	095000	30493393	1870	1870	1870	1870	0
678	20241213	094900	30493393	1870	1870	1870	1870	0
679	20241213	094800	30493393	1870	1870	1870	1870	0
680	20241213	094700	30493393	1870	1870	1870	1870	0
681	20241213	094600	30493393	1870	1870	1870	1870	0
682	20241213	094500	30493393	1870	1870	1870	1870	0
683	20241213	094400	30493393	1870	1870	1870	1870	0
684	20241213	094300	30493393	1870	1870	1870	1870	5
685	20241213	094200	30484043	1850	1851	1851	1850	2140
686	20241213	094100	26524908	1868	1852	1868	1851	278
687	20241213	094000	26010303	1852	1852	1852	1852	55
688	20241213	093900	25908443	1868	1868	1868	1868	1
689	20241213	093800	25906575	1869	1869	1869	1869	0
690	20241213	093700	25906575	1869	1869	1869	1869	0
691	20241213	093600	25906575	1869	1869	1869	1869	5
692	20241213	093500	25897230	1870	1870	1870	1870	50
693	20241213	093400	25803730	1870	1870	1870	1870	50
694	20241213	093300	25710230	1869	1869	1869	1869	1
695	20241213	093200	25708361	1869	1869	1869	1869	1
696	20241213	093100	25706492	1870	1870	1870	1870	0
697	20241213	093000	25706492	1870	1870	1870	1870	5
698	20241213	092900	25697142	1870	1870	1870	1870	0
699	20241213	092800	25697142	1870	1870	1870	1870	13
700	20241213	092700	25672832	1870	1870	1870	1870	0
701	20241213	092600	25672832	1870	1870	1870	1870	0
702	20241213	092500	25672832	1870	1870	1870	1870	0
703	20241213	092400	25672832	1870	1870	1870	1870	25
704	20241213	092300	25626082	1870	1870	1870	1870	322
705	20241213	092200	25023942	1871	1871	1871	1871	0
706	20241213	092100	25023942	1871	1871	1871	1871	766
707	20241213	092000	23590756	1871	1871	1871	1871	0
708	20241213	091900	23590756	1871	1871	1871	1871	0
709	20241213	091800	23590756	1871	1870	1871	1870	1201
710	20241213	091700	21344463	1870	1871	1871	1870	1346
711	20241213	091600	18826644	1879	1879	1879	1879	0
712	20241213	091500	18826644	1879	1884	1884	1879	927
713	20241213	091400	17084511	1884	1884	1884	1884	250
714	20241213	091300	16613511	1879	1875	1879	1875	616
715	20241213	091200	15458467	1871	1871	1871	1871	2059
716	20241213	091100	11606078	1870	1855	1870	1855	4607
717	20241213	091000	3019946	1855	1855	1860	1850	64
718	20241213	090900	2901221	1860	1860	1860	1860	21
719	20241213	090800	2862161	1863	1863	1863	1863	22
720	20241213	090700	2821175	1863	1863	1863	1863	0
721	20241213	090600	2821175	1863	1863	1863	1863	16
722	20241213	090500	2791367	1865	1846	1865	1846	158
723	20241213	090400	2497248	1832	1832	1832	1832	0
724	20241213	090300	2497248	1832	1832	1832	1832	0
725	20241213	090200	2497248	1832	1832	1832	1832	0
726	20241213	090100	2497248	1832	1832	1832	1832	819
727	20241213	090000	996840	1846	1846	1846	1846	540