KissMeData/062970/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	194300	2038991291	1854	1854	1854	1854	9824
3	20241211	194200	2038991291	1854	1854	1854	1854	0
4	20241211	194100	2038991291	1854	1854	1854	1854	0
5	20241211	194000	2038991291	1854	1854	1854	1854	0
6	20241211	193900	2038991291	1854	1854	1854	1854	0
7	20241211	193800	2038991291	1854	1854	1854	1854	0
8	20241211	193700	2038991291	1854	1854	1854	1854	0
9	20241211	193600	2038991291	1854	1854	1854	1854	0
10	20241211	193500	2038991291	1854	1854	1854	1854	0
11	20241211	193400	2038991291	1854	1854	1854	1854	0
12	20241211	193300	2038991291	1854	1854	1854	1854	0
13	20241211	193200	2038991291	1854	1854	1854	1854	0
14	20241211	193100	2038991291	1854	1854	1854	1854	0
15	20241211	193000	2038991291	1854	1854	1854	1854	0
16	20241211	192900	2038991291	1854	1854	1854	1854	0
17	20241211	192800	2038991291	1854	1854	1854	1854	0
18	20241211	192700	2038991291	1854	1854	1854	1854	0
19	20241211	192600	2038991291	1854	1854	1854	1854	0
20	20241211	192500	2038991291	1854	1854	1854	1854	0
21	20241211	192400	2038991291	1854	1854	1854	1854	0
22	20241211	192300	2038991291	1854	1854	1854	1854	0
23	20241211	192200	2038991291	1854	1854	1854	1854	0
24	20241211	192100	2038991291	1854	1854	1854	1854	0
25	20241211	192000	2038991291	1854	1854	1854	1854	0
26	20241211	191900	2038991291	1854	1854	1854	1854	0
27	20241211	191800	2038991291	1854	1854	1854	1854	0
28	20241211	191700	2038991291	1854	1854	1854	1854	0
29	20241211	191600	2038991291	1854	1854	1854	1854	0
30	20241211	191500	2038991291	1854	1854	1854	1854	0
31	20241211	191400	2038991291	1854	1854	1854	1854	0
32	20241211	191300	2038991291	1854	1854	1854	1854	9824
33	20241211	191200	2038991291	1854	1854	1854	1854	0
34	20241211	191100	2038991291	1854	1854	1854	1854	0
35	20241211	191000	2038991291	1854	1854	1854	1854	0
36	20241211	190900	2038991291	1854	1854	1854	1854	0
37	20241211	190800	2038991291	1854	1854	1854	1854	0
38	20241211	190700	2038991291	1854	1854	1854	1854	0
39	20241211	190600	2038991291	1854	1854	1854	1854	0
40	20241211	190500	2038991291	1854	1854	1854	1854	0
41	20241211	190400	2038991291	1854	1854	1854	1854	0
42	20241211	190300	2038991291	1854	1854	1854	1854	0
43	20241211	190200	2038991291	1854	1854	1854	1854	0
44	20241211	190100	2038991291	1854	1854	1854	1854	0
45	20241211	190000	2038991291	1854	1854	1854	1854	0
46	20241211	185900	2038991291	1854	1854	1854	1854	0
47	20241211	185800	2038991291	1854	1854	1854	1854	0
48	20241211	185700	2038991291	1854	1854	1854	1854	0
49	20241211	185600	2038991291	1854	1854	1854	1854	0
50	20241211	185500	2038991291	1854	1854	1854	1854	0
51	20241211	185400	2038991291	1854	1854	1854	1854	0
52	20241211	185300	2038991291	1854	1854	1854	1854	0
53	20241211	185200	2038991291	1854	1854	1854	1854	0
54	20241211	185100	2038991291	1854	1854	1854	1854	0
55	20241211	185000	2038991291	1854	1854	1854	1854	0
56	20241211	184900	2038991291	1854	1854	1854	1854	0
57	20241211	184800	2038991291	1854	1854	1854	1854	0
58	20241211	184700	2038991291	1854	1854	1854	1854	0
59	20241211	184600	2038991291	1854	1854	1854	1854	0
60	20241211	184500	2038991291	1854	1854	1854	1854	0
61	20241211	184400	2038991291	1854	1854	1854	1854	0
62	20241211	184300	2038991291	1854	1854	1854	1854	9824
63	20241211	184200	2038991291	1854	1854	1854	1854	0
64	20241211	184100	2038991291	1854	1854	1854	1854	0
65	20241211	184000	2038991291	1854	1854	1854	1854	0
66	20241211	183900	2038991291	1854	1854	1854	1854	0
67	20241211	183800	2038991291	1854	1854	1854	1854	0
68	20241211	183700	2038991291	1854	1854	1854	1854	0
69	20241211	183600	2038991291	1854	1854	1854	1854	0
70	20241211	183500	2038991291	1854	1854	1854	1854	0
71	20241211	183400	2038991291	1854	1854	1854	1854	0
72	20241211	183300	2038991291	1854	1854	1854	1854	0
73	20241211	183200	2038991291	1854	1854	1854	1854	0
74	20241211	183100	2038991291	1854	1854	1854	1854	0
75	20241211	183000	2038991291	1854	1854	1854	1854	0
76	20241211	182900	2038991291	1854	1854	1854	1854	0
77	20241211	182800	2038991291	1854	1854	1854	1854	0
78	20241211	182700	2038991291	1854	1854	1854	1854	0
79	20241211	182600	2038991291	1854	1854	1854	1854	0
80	20241211	182500	2038991291	1854	1854	1854	1854	0
81	20241211	182400	2038991291	1854	1854	1854	1854	0
82	20241211	182300	2038991291	1854	1854	1854	1854	0
83	20241211	182200	2038991291	1854	1854	1854	1854	0
84	20241211	182100	2038991291	1854	1854	1854	1854	0
85	20241211	182000	2038991291	1854	1854	1854	1854	0
86	20241211	181900	2038991291	1854	1854	1854	1854	0
87	20241211	181800	2038991291	1854	1854	1854	1854	0
88	20241211	181700	2038991291	1854	1854	1854	1854	0
89	20241211	181600	2038991291	1854	1854	1854	1854	0
90	20241211	181500	2038991291	1854	1854	1854	1854	0
91	20241211	181400	2038991291	1854	1854	1854	1854	0
92	20241211	181300	2038991291	1854	1854	1854	1854	9824
93	20241211	181200	2038991291	1854	1854	1854	1854	0
94	20241211	181100	2038991291	1854	1854	1854	1854	0
95	20241211	181000	2038991291	1854	1854	1854	1854	0
96	20241211	180900	2038991291	1854	1854	1854	1854	0
97	20241211	180800	2038991291	1854	1854	1854	1854	0
98	20241211	180700	2038991291	1854	1854	1854	1854	0
99	20241211	180600	2038991291	1854	1854	1854	1854	0
100	20241211	180500	2038991291	1854	1854	1854	1854	0
101	20241211	180400	2038991291	1854	1854	1854	1854	0
102	20241211	180300	2038991291	1854	1854	1854	1854	0
103	20241211	180200	2038991291	1854	1854	1854	1854	0
104	20241211	180100	2038991291	1854	1854	1854	1854	0
105	20241211	180000	2038991291	1854	1854	1854	1854	0
106	20241211	175900	2038991291	1854	1854	1854	1854	0
107	20241211	175800	2038991291	1854	1854	1854	1854	0
108	20241211	175700	2038991291	1854	1854	1854	1854	0
109	20241211	175600	2038991291	1854	1854	1854	1854	0
110	20241211	175500	2038991291	1854	1854	1854	1854	0
111	20241211	175400	2038991291	1854	1854	1854	1854	0
112	20241211	175300	2038991291	1854	1854	1854	1854	0
113	20241211	175200	2038991291	1854	1854	1854	1854	0
114	20241211	175100	2038991291	1854	1854	1854	1854	0
115	20241211	175000	2038991291	1854	1854	1854	1854	0
116	20241211	174900	2038991291	1854	1854	1854	1854	0
117	20241211	174800	2038991291	1854	1854	1854	1854	0
118	20241211	174700	2038991291	1854	1854	1854	1854	0
119	20241211	174600	2038991291	1854	1854	1854	1854	0
120	20241211	174500	2038991291	1854	1854	1854	1854	0
121	20241211	174400	2038991291	1854	1854	1854	1854	0
122	20241211	174300	2038991291	1854	1854	1854	1854	9824
123	20241211	174200	2038991291	1854	1854	1854	1854	0
124	20241211	174100	2038991291	1854	1854	1854	1854	0
125	20241211	174000	2038991291	1854	1854	1854	1854	0
126	20241211	173900	2038991291	1854	1854	1854	1854	0
127	20241211	173800	2038991291	1854	1854	1854	1854	0
128	20241211	173700	2038991291	1854	1854	1854	1854	0
129	20241211	173600	2038991291	1854	1854	1854	1854	0
130	20241211	173500	2038991291	1854	1854	1854	1854	0
131	20241211	173400	2038991291	1854	1854	1854	1854	0
132	20241211	173300	2038991291	1854	1854	1854	1854	0
133	20241211	173200	2038991291	1854	1854	1854	1854	0
134	20241211	173100	2038991291	1854	1854	1854	1854	0
135	20241211	173000	2038991291	1854	1854	1854	1854	0
136	20241211	172900	2038991291	1854	1854	1854	1854	0
137	20241211	172800	2038991291	1854	1854	1854	1854	0
138	20241211	172700	2038991291	1854	1854	1854	1854	0
139	20241211	172600	2038991291	1854	1854	1854	1854	0
140	20241211	172500	2038991291	1854	1854	1854	1854	0
141	20241211	172400	2038991291	1854	1854	1854	1854	0
142	20241211	172300	2038991291	1854	1854	1854	1854	0
143	20241211	172200	2038991291	1854	1854	1854	1854	0
144	20241211	172100	2038991291	1854	1854	1854	1854	0
145	20241211	172000	2038991291	1854	1854	1854	1854	0
146	20241211	171900	2038991291	1854	1854	1854	1854	0
147	20241211	171800	2038991291	1854	1854	1854	1854	0
148	20241211	171700	2038991291	1854	1854	1854	1854	0
149	20241211	171600	2038991291	1854	1854	1854	1854	0
150	20241211	171500	2038991291	1854	1854	1854	1854	0
151	20241211	171400	2038991291	1854	1854	1854	1854	0
152	20241211	171300	2038991291	1854	1854	1854	1854	9824
153	20241211	171200	2038991291	1854	1854	1854	1854	0
154	20241211	171100	2038991291	1854	1854	1854	1854	0
155	20241211	171000	2038991291	1854	1854	1854	1854	0
156	20241211	170900	2038991291	1854	1854	1854	1854	0
157	20241211	170800	2038991291	1854	1854	1854	1854	0
158	20241211	170700	2038991291	1854	1854	1854	1854	0
159	20241211	170600	2038991291	1854	1854	1854	1854	0
160	20241211	170500	2038991291	1854	1854	1854	1854	0
161	20241211	170400	2038991291	1854	1854	1854	1854	0
162	20241211	170300	2038991291	1854	1854	1854	1854	0
163	20241211	170200	2038991291	1854	1854	1854	1854	0
164	20241211	170100	2038991291	1854	1854	1854	1854	0
165	20241211	170000	2038991291	1854	1854	1854	1854	0
166	20241211	165900	2038991291	1854	1854	1854	1854	0
167	20241211	165800	2038991291	1854	1854	1854	1854	0
168	20241211	165700	2038991291	1854	1854	1854	1854	0
169	20241211	165600	2038991291	1854	1854	1854	1854	0
170	20241211	165500	2038991291	1854	1854	1854	1854	0
171	20241211	165400	2038991291	1854	1854	1854	1854	0
172	20241211	165300	2038991291	1854	1854	1854	1854	0
173	20241211	165200	2038991291	1854	1854	1854	1854	0
174	20241211	165100	2038991291	1854	1854	1854	1854	0
175	20241211	165000	2038991291	1854	1854	1854	1854	0
176	20241211	164900	2038991291	1854	1854	1854	1854	0
177	20241211	164800	2038991291	1854	1854	1854	1854	0
178	20241211	164700	2038991291	1854	1854	1854	1854	0
179	20241211	164600	2038991291	1854	1854	1854	1854	0
180	20241211	164500	2038991291	1854	1854	1854	1854	0
181	20241211	164400	2038991291	1854	1854	1854	1854	0
182	20241211	164300	2038991291	1854	1854	1854	1854	9824
183	20241211	164200	2038991291	1854	1854	1854	1854	0
184	20241211	164100	2038991291	1854	1854	1854	1854	0
185	20241211	164000	2038991291	1854	1854	1854	1854	0
186	20241211	163900	2038991291	1854	1854	1854	1854	0
187	20241211	163800	2038991291	1854	1854	1854	1854	0
188	20241211	163700	2038991291	1854	1854	1854	1854	0
189	20241211	163600	2038991291	1854	1854	1854	1854	0
190	20241211	163500	2038991291	1854	1854	1854	1854	0
191	20241211	163400	2038991291	1854	1854	1854	1854	0
192	20241211	163300	2038991291	1854	1854	1854	1854	0
193	20241211	163200	2038991291	1854	1854	1854	1854	0
194	20241211	163100	2038991291	1854	1854	1854	1854	0
195	20241211	163000	2038991291	1854	1854	1854	1854	0
196	20241211	162900	2038991291	1854	1854	1854	1854	0
197	20241211	162800	2038991291	1854	1854	1854	1854	0
198	20241211	162700	2038991291	1854	1854	1854	1854	0
199	20241211	162600	2038991291	1854	1854	1854	1854	0
200	20241211	162500	2038991291	1854	1854	1854	1854	0
201	20241211	162400	2038991291	1854	1854	1854	1854	0
202	20241211	162300	2038991291	1854	1854	1854	1854	0
203	20241211	162200	2038991291	1854	1854	1854	1854	0
204	20241211	162100	2038991291	1854	1854	1854	1854	0
205	20241211	162000	2038991291	1854	1854	1854	1854	0
206	20241211	161900	2038991291	1854	1854	1854	1854	0
207	20241211	161800	2038991291	1854	1854	1854	1854	0
208	20241211	161700	2038991291	1854	1854	1854	1854	0
209	20241211	161600	2038991291	1854	1854	1854	1854	0
210	20241211	161500	2038991291	1854	1854	1854	1854	0
211	20241211	161400	2038991291	1854	1854	1854	1854	0
212	20241211	161300	2038991291	1854	1854	1854	1854	9824
213	20241211	161200	2038991291	1854	1854	1854	1854	0
214	20241211	161100	2038991291	1854	1854	1854	1854	0
215	20241211	161000	2038991291	1854	1854	1854	1854	0
216	20241211	160900	2038991291	1854	1854	1854	1854	0
217	20241211	160800	2038991291	1854	1854	1854	1854	0
218	20241211	160700	2038991291	1854	1854	1854	1854	0
219	20241211	160600	2038991291	1854	1854	1854	1854	0
220	20241211	160500	2038991291	1854	1854	1854	1854	0
221	20241211	160400	2038991291	1854	1854	1854	1854	0
222	20241211	160300	2038991291	1854	1854	1854	1854	0
223	20241211	160200	2038991291	1854	1854	1854	1854	0
224	20241211	160100	2038991291	1854	1854	1854	1854	0
225	20241211	160000	2038991291	1854	1854	1854	1854	0
226	20241211	155900	2038991291	1854	1854	1854	1854	0
227	20241211	155800	2038991291	1854	1854	1854	1854	0
228	20241211	155700	2038991291	1854	1854	1854	1854	0
229	20241211	155600	2038991291	1854	1854	1854	1854	0
230	20241211	155500	2038991291	1854	1854	1854	1854	0
231	20241211	155400	2038991291	1854	1854	1854	1854	0
232	20241211	155300	2038991291	1854	1854	1854	1854	0
233	20241211	155200	2038991291	1854	1854	1854	1854	0
234	20241211	155100	2038991291	1854	1854	1854	1854	0
235	20241211	155000	2038991291	1854	1854	1854	1854	0
236	20241211	154900	2038991291	1854	1854	1854	1854	0
237	20241211	154800	2038991291	1854	1854	1854	1854	0
238	20241211	154700	2038991291	1854	1854	1854	1854	0
239	20241211	154600	2038991291	1854	1854	1854	1854	0
240	20241211	154500	2038991291	1854	1854	1854	1854	0
241	20241211	154400	2038991291	1854	1854	1854	1854	0
242	20241211	154300	2038991291	1854	1854	1854	1854	9824
243	20241211	154200	2038991291	1854	1854	1854	1854	0
244	20241211	154100	2038991291	1854	1854	1854	1854	0
245	20241211	154000	2038991291	1854	1854	1854	1854	0
246	20241211	153900	2038991291	1854	1854	1854	1854	0
247	20241211	153800	2038991291	1854	1854	1854	1854	0
248	20241211	153700	2038991291	1854	1854	1854	1854	0
249	20241211	153600	2038991291	1854	1854	1854	1854	0
250	20241211	153500	2038991291	1854	1854	1854	1854	0
251	20241211	153400	2038991291	1854	1854	1854	1854	0
252	20241211	153300	2038991291	1854	1854	1854	1854	0
253	20241211	153200	2038991291	1854	1854	1854	1854	0
254	20241211	153100	2038991291	1854	1854	1854	1854	0
255	20241211	153000	2038991291	1854	1854	1854	1854	9824
256	20241211	152900	2020777595	1870	1870	1870	1870	0
257	20241211	152800	2020777595	1870	1870	1870	1870	0
258	20241211	152700	2020777595	1870	1870	1870	1870	0
259	20241211	152600	2020777595	1870	1870	1870	1870	0
260	20241211	152500	2020777595	1870	1870	1870	1870	0
261	20241211	152400	2020777595	1870	1870	1870	1870	0
262	20241211	152300	2020777595	1870	1870	1870	1870	0
263	20241211	152200	2020777595	1870	1870	1870	1870	0
264	20241211	152100	2020777595	1870	1870	1870	1870	0
265	20241211	152000	2020777595	1870	1870	1870	1870	0
266	20241211	151900	2020777595	1870	1869	1870	1869	2090
267	20241211	151800	2016871342	1869	1859	1869	1859	28
268	20241211	151700	2016819190	1859	1870	1870	1859	1236
269	20241211	151600	2014521345	1866	1866	1866	1866	696
270	20241211	151500	2013222609	1863	1863	1866	1855	2906
271	20241211	151400	2007810475	1855	1855	1855	1855	500
272	20241211	151300	2006882975	1866	1854	1866	1851	2226
273	20241211	151200	2002747381	1853	1853	1853	1853	552
274	20241211	151100	2001724525	1853	1865	1865	1853	510
275	20241211	151000	2000779090	1853	1853	1853	1853	0
276	20241211	150900	2000779090	1853	1853	1853	1853	0
277	20241211	150800	2000779090	1853	1853	1853	1853	0
278	20241211	150700	2000779090	1853	1853	1853	1853	808
279	20241211	150600	1999281866	1859	1865	1865	1859	760
280	20241211	150500	1997864496	1865	1859	1865	1851	4332
281	20241211	150400	1989822991	1859	1859	1859	1859	100
282	20241211	150300	1989637091	1859	1859	1859	1859	217
283	20241211	150200	1989233688	1860	1860	1860	1860	2062
284	20241211	150100	1985398368	1860	1864	1864	1860	2040
285	20241211	150000	1981600592	1865	1867	1867	1865	233
286	20241211	145900	1981165729	1867	1867	1867	1867	0
287	20241211	145800	1981165729	1867	1867	1867	1867	21
288	20241211	145700	1981126522	1866	1867	1867	1866	200
289	20241211	145600	1980753283	1867	1867	1867	1867	80
290	20241211	145500	1980603923	1870	1870	1870	1870	1
291	20241211	145400	1980602053	1870	1874	1875	1870	1686
292	20241211	145300	1977446568	1870	1870	1870	1870	0
293	20241211	145200	1977446568	1870	1870	1870	1870	186
294	20241211	145100	1977098748	1866	1866	1866	1866	0
295	20241211	145000	1977098748	1866	1870	1870	1866	20
296	20241211	144900	1977061380	1874	1874	1874	1874	3
297	20241211	144800	1977055758	1866	1866	1866	1866	54
298	20241211	144700	1976954994	1874	1874	1874	1874	0
299	20241211	144600	1976954994	1874	1874	1874	1874	0
300	20241211	144500	1976954994	1874	1874	1874	1866	65
301	20241211	144400	1976833688	1874	1870	1874	1870	134
302	20241211	144300	1976582988	1876	1876	1876	1876	0
303	20241211	144200	1976582988	1876	1876	1876	1876	0
304	20241211	144100	1976582988	1876	1876	1876	1876	0
305	20241211	144000	1976582988	1876	1876	1876	1876	0
306	20241211	143900	1976582988	1876	1876	1876	1876	269
307	20241211	143800	1976078344	1876	1876	1876	1876	0
308	20241211	143700	1976078344	1876	1875	1876	1875	300
309	20241211	143600	1975515644	1866	1866	1866	1866	0
310	20241211	143500	1975515644	1866	1866	1866	1866	0
311	20241211	143400	1975515644	1866	1875	1875	1866	249
312	20241211	143300	1975048877	1875	1876	1876	1875	228
313	20241211	143200	1974621282	1875	1875	1875	1875	719
314	20241211	143100	1973273157	1875	1875	1875	1875	16
315	20241211	143000	1973243157	1875	1871	1875	1871	2557
316	20241211	142900	1968454255	1864	1871	1871	1864	1022
317	20241211	142800	1966542177	1871	1871	1871	1871	100
318	20241211	142700	1966355077	1872	1868	1872	1868	1816
319	20241211	142600	1962958429	1858	1858	1858	1858	0
320	20241211	142500	1962958429	1858	1858	1858	1858	0
321	20241211	142400	1962958429	1858	1858	1858	1858	0
322	20241211	142300	1962958429	1858	1858	1858	1858	0
323	20241211	142200	1962958429	1858	1858	1858	1858	0
324	20241211	142100	1962958429	1858	1871	1871	1857	2820
325	20241211	142000	1957691004	1871	1871	1871	1871	0
326	20241211	141900	1957691004	1871	1874	1874	1871	270
327	20241211	141800	1957185624	1874	1874	1874	1874	89
328	20241211	141700	1957018838	1873	1867	1873	1867	1734
329	20241211	141600	1953776943	1866	1865	1867	1865	2486
330	20241211	141500	1949138967	1866	1863	1866	1863	5606
331	20241211	141400	1938686807	1863	1850	1863	1850	2146
332	20241211	141300	1934698246	1850	1840	1850	1840	6813
333	20241211	141200	1922151843	1840	1841	1841	1840	1979
334	20241211	141100	1918509853	1840	1844	1850	1840	1738
335	20241211	141000	1915302481	1845	1845	1845	1845	0
336	20241211	140900	1915302481	1845	1840	1845	1840	147
337	20241211	140800	1915031431	1845	1844	1845	1844	120
338	20241211	140700	1914810141	1844	1844	1844	1844	582
339	20241211	140600	1913736933	1844	1840	1844	1840	701
340	20241211	140500	1912446693	1844	1843	1844	1843	300
341	20241211	140400	1911893667	1844	1844	1844	1844	250
342	20241211	140300	1911432667	1840	1842	1842	1840	52
343	20241211	140200	1911336985	1850	1850	1850	1850	0
344	20241211	140100	1911336985	1850	1850	1850	1850	0
345	20241211	140000	1911336985	1850	1850	1850	1850	1
346	20241211	135900	1911335135	1844	1850	1850	1844	2079
347	20241211	135800	1907489287	1850	1850	1850	1843	1217
348	20241211	135700	1905240621	1850	1850	1850	1850	32
349	20241211	135600	1905181421	1850	1850	1850	1850	1070
350	20241211	135500	1903201921	1850	1850	1850	1850	80
351	20241211	135400	1903053921	1850	1850	1850	1849	2050
352	20241211	135300	1899262181	1849	1839	1850	1830	6440
353	20241211	135200	1887385135	1832	1837	1840	1831	10374
354	20241211	135100	1868356540	1837	1853	1853	1837	31679
355	20241211	135000	1809923767	1860	1860	1860	1860	0
356	20241211	134900	1809923767	1860	1860	1860	1860	977
357	20241211	134800	1808106547	1869	1868	1869	1868	2
358	20241211	134700	1808102810	1867	1863	1867	1860	501
359	20241211	134600	1807170933	1860	1860	1860	1860	0
360	20241211	134500	1807170933	1860	1860	1860	1860	408
361	20241211	134400	1806412053	1860	1860	1860	1860	0
362	20241211	134300	1806412053	1860	1860	1860	1860	3432
363	20241211	134200	1800028533	1860	1860	1860	1860	86
364	20241211	134100	1799868573	1852	1852	1852	1852	127
365	20241211	134000	1799633369	1852	1852	1852	1852	1
366	20241211	133900	1799631517	1851	1852	1852	1851	180
367	20241211	133800	1799298267	1851	1851	1851	1851	0
368	20241211	133700	1799298267	1851	1857	1857	1851	1398
369	20241211	133600	1796707963	1858	1860	1860	1858	698
370	20241211	133500	1795410232	1860	1860	1860	1860	358
371	20241211	133400	1794744352	1860	1865	1869	1859	6812
372	20241211	133300	1782063750	1864	1864	1864	1864	1000
373	20241211	133200	1780199750	1864	1864	1864	1864	0
374	20241211	133100	1780199750	1864	1864	1864	1864	0
375	20241211	133000	1780199750	1864	1864	1864	1864	280
376	20241211	132900	1779677830	1864	1864	1864	1860	85
377	20241211	132800	1779519694	1860	1860	1860	1860	12
378	20241211	132700	1779497374	1861	1859	1861	1859	1465
379	20241211	132600	1776772416	1856	1856	1856	1856	100
380	20241211	132500	1776586816	1848	1848	1848	1848	16
381	20241211	132400	1776557248	1848	1848	1848	1848	2
382	20241211	132300	1776553552	1848	1851	1858	1847	3812
383	20241211	132200	1769505511	1851	1851	1851	1851	0
384	20241211	132100	1769505511	1851	1851	1851	1851	0
385	20241211	132000	1769505511	1851	1855	1855	1851	2878
386	20241211	131900	1764172156	1865	1865	1865	1865	0
387	20241211	131800	1764172156	1865	1865	1865	1865	586
388	20241211	131700	1763079266	1865	1865	1865	1865	1
389	20241211	131600	1763077401	1853	1853	1853	1853	0
390	20241211	131500	1763077401	1853	1857	1857	1853	2205
391	20241211	131400	1758985889	1857	1857	1857	1856	780
392	20241211	131300	1757537607	1857	1858	1858	1857	1000
393	20241211	131200	1755679987	1869	1869	1869	1869	1
394	20241211	131100	1755678118	1869	1869	1869	1869	1
395	20241211	131000	1755676249	1870	1870	1870	1870	0
396	20241211	130900	1755676249	1870	1870	1870	1870	0
397	20241211	130800	1755676249	1870	1870	1870	1870	0
398	20241211	130700	1755676249	1870	1869	1870	1869	200
399	20241211	130600	1755302411	1869	1858	1869	1858	301
400	20241211	130500	1754739853	1858	1861	1861	1858	427
401	20241211	130400	1753946425	1870	1870	1870	1870	300
402	20241211	130300	1753385425	1870	1870	1870	1870	6
403	20241211	130200	1753374205	1870	1870	1870	1870	700
404	20241211	130100	1752065205	1870	1870	1870	1870	4348
405	20241211	130000	1743934445	1869	1869	1869	1869	640
406	20241211	125900	1742738285	1870	1869	1870	1869	1500
407	20241211	125800	1739934485	1870	1870	1870	1870	100
408	20241211	125700	1739747485	1869	1867	1870	1867	3600
409	20241211	125600	1733019034	1865	1860	1865	1860	706
410	20241211	125500	1731705646	1857	1857	1857	1857	46
411	20241211	125400	1731620224	1860	1860	1860	1860	37
412	20241211	125300	1731551404	1860	1860	1860	1860	110
413	20241211	125200	1731346804	1857	1857	1857	1857	170
414	20241211	125100	1731031114	1857	1857	1857	1857	0
415	20241211	125000	1731031114	1857	1857	1857	1857	0
416	20241211	124900	1731031114	1857	1857	1857	1857	7
417	20241211	124800	1731018115	1857	1859	1859	1857	297
418	20241211	124700	1730466389	1859	1859	1859	1859	0
419	20241211	124600	1730466389	1859	1860	1860	1859	151
420	20241211	124500	1730185675	1860	1860	1861	1859	1668
421	20241211	124400	1727084020	1861	1861	1861	1861	75
422	20241211	124300	1726944445	1868	1868	1868	1868	0
423	20241211	124200	1726944445	1868	1868	1868	1868	0
424	20241211	124100	1726944445	1868	1868	1868	1868	233
425	20241211	124000	1726509201	1868	1868	1868	1868	0
426	20241211	123900	1726509201	1868	1868	1868	1868	0
427	20241211	123800	1726509201	1868	1865	1868	1860	537
428	20241211	123700	1725506705	1868	1868	1868	1868	11
429	20241211	123600	1725486157	1867	1867	1867	1867	0
430	20241211	123500	1725486157	1867	1867	1867	1867	450
431	20241211	123400	1724646007	1860	1861	1861	1860	860
432	20241211	123300	1723046402	1860	1869	1869	1860	2250
433	20241211	123200	1718859956	1862	1863	1863	1862	347
434	20241211	123100	1718213683	1863	1865	1865	1863	2014
435	20241211	123000	1714458596	1870	1870	1870	1870	29
436	20241211	122900	1714404366	1871	1865	1871	1865	520
437	20241211	122800	1713434500	1874	1874	1874	1874	0
438	20241211	122700	1713434500	1874	1874	1874	1874	0
439	20241211	122600	1713434500	1874	1874	1874	1874	3
440	20241211	122500	1713428878	1875	1875	1875	1875	8
441	20241211	122400	1713413878	1876	1867	1876	1866	3999
442	20241211	122300	1705950545	1868	1868	1868	1868	136
443	20241211	122200	1705696497	1880	1875	1880	1873	257
444	20241211	122100	1705214873	1884	1884	1884	1884	0
445	20241211	122000	1705214873	1884	1884	1884	1884	0
446	20241211	121900	1705214873	1884	1876	1884	1876	244
447	20241211	121800	1704756105	1884	1884	1884	1884	7
448	20241211	121700	1704742917	1885	1877	1885	1877	2657
449	20241211	121600	1699747298	1876	1876	1876	1876	53
450	20241211	121500	1699647870	1876	1876	1876	1876	47
451	20241211	121400	1699559698	1876	1875	1876	1875	60
452	20241211	121300	1699447174	1875	1876	1876	1875	58
453	20241211	121200	1699338413	1875	1875	1875	1875	21
454	20241211	121100	1699299038	1875	1875	1875	1875	125
455	20241211	121000	1699064663	1873	1873	1873	1873	1
456	20241211	120900	1699062790	1873	1873	1873	1873	0
457	20241211	120800	1699062790	1873	1873	1873	1873	0
458	20241211	120700	1699062790	1873	1873	1873	1873	0
459	20241211	120600	1699062790	1873	1866	1873	1866	2394
460	20241211	120500	1694595131	1867	1867	1867	1867	0
461	20241211	120400	1694595131	1867	1867	1867	1867	0
462	20241211	120300	1694595131	1867	1867	1867	1867	1259
463	20241211	120200	1692244578	1868	1867	1868	1867	112
464	20241211	120100	1692035468	1867	1867	1867	1865	34
465	20241211	120000	1691972006	1862	1868	1868	1862	200
466	20241211	115900	1691598622	1869	1869	1869	1869	84
467	20241211	115800	1691441626	1868	1866	1868	1866	409
468	20241211	115700	1690677817	1866	1866	1866	1866	0
469	20241211	115600	1690677817	1866	1865	1866	1865	35
470	20241211	115500	1690612540	1866	1865	1866	1865	445
471	20241211	115400	1689782560	1865	1865	1865	1865	0
472	20241211	115300	1689782560	1865	1862	1865	1862	141
473	20241211	115200	1689519928	1862	1862	1862	1862	20
474	20241211	115100	1689482688	1862	1861	1862	1861	180
475	20241211	115000	1689147693	1861	1861	1861	1861	63
476	20241211	114900	1689030450	1861	1861	1861	1861	23
477	20241211	114800	1688987647	1861	1861	1861	1861	222
478	20241211	114700	1688574505	1861	1861	1861	1861	27
479	20241211	114600	1688524258	1860	1860	1860	1860	22
480	20241211	114500	1688483338	1860	1860	1860	1860	32
481	20241211	114400	1688423818	1860	1860	1860	1860	50
482	20241211	114300	1688330818	1860	1860	1860	1860	0
483	20241211	114200	1688330818	1860	1857	1860	1855	34
484	20241211	114100	1688267612	1855	1844	1855	1844	2523
485	20241211	114000	1683612910	1845	1845	1845	1845	101
486	20241211	113900	1683426565	1845	1848	1848	1845	4007
487	20241211	113800	1676032557	1849	1851	1851	1849	131
488	20241211	113700	1675790230	1852	1852	1852	1852	320
489	20241211	113600	1675197590	1860	1853	1860	1851	27
490	20241211	113500	1675147489	1851	1853	1853	1851	669
491	20241211	113400	1673909060	1853	1855	1860	1853	245
492	20241211	113300	1673453857	1862	1862	1862	1862	0
493	20241211	113200	1673453857	1862	1862	1862	1862	0
494	20241211	113100	1673453857	1862	1862	1862	1856	36
495	20241211	113000	1673386891	1862	1862	1862	1862	2
496	20241211	112900	1673383167	1858	1858	1858	1858	12
497	20241211	112800	1673360871	1862	1862	1862	1862	0
498	20241211	112700	1673360871	1862	1861	1862	1861	75
499	20241211	112600	1673221281	1862	1862	1862	1862	0
500	20241211	112500	1673221281	1862	1861	1862	1861	100
501	20241211	112400	1673035144	1862	1862	1862	1862	3
502	20241211	112300	1673029558	1862	1854	1862	1854	40
503	20241211	112200	1672955366	1854	1854	1854	1854	27
504	20241211	112100	1672905308	1854	1847	1854	1845	5828
505	20241211	112000	1662148859	1849	1850	1850	1848	527
506	20241211	111900	1661174419	1854	1854	1854	1851	444
507	20241211	111800	1660351299	1863	1863	1863	1863	2
508	20241211	111700	1660347573	1855	1855	1864	1855	49
509	20241211	111600	1660256660	1867	1867	1867	1867	0
510	20241211	111500	1660256660	1867	1867	1867	1867	4
511	20241211	111400	1660249192	1865	1865	1865	1865	200
512	20241211	111300	1659876192	1865	1865	1865	1865	2
513	20241211	111200	1659872462	1855	1865	1865	1855	44
514	20241211	111100	1659790802	1866	1866	1866	1866	2
515	20241211	111000	1659787070	1848	1854	1868	1848	1742
516	20241211	110900	1656562732	1854	1854	1854	1854	4
517	20241211	110800	1656555316	1846	1853	1857	1845	7676
518	20241211	110700	1642374957	1860	1856	1866	1852	2652
519	20241211	110600	1637461027	1854	1857	1860	1854	456
520	20241211	110500	1636614620	1858	1860	1860	1858	156
521	20241211	110400	1636324556	1867	1865	1867	1865	790
522	20241211	110300	1634851198	1860	1865	1865	1860	118
523	20241211	110200	1634631663	1857	1860	1870	1857	1290
524	20241211	110100	1632232931	1860	1876	1876	1860	400
525	20241211	110000	1631485731	1876	1866	1876	1858	1258
526	20241211	105900	1629145534	1866	1860	1866	1860	210
527	20241211	105800	1628754738	1866	1865	1866	1861	1693
528	20241211	105700	1625599783	1866	1874	1875	1866	2172
529	20241211	105600	1621538636	1870	1869	1870	1869	192
530	20241211	105500	1621179678	1869	1866	1869	1866	214
531	20241211	105400	1620779783	1865	1867	1868	1865	157
532	20241211	105300	1620486894	1868	1868	1868	1868	84
533	20241211	105200	1620329982	1868	1868	1868	1868	2
534	20241211	105100	1620326246	1867	1860	1869	1860	1164
535	20241211	105000	1618159132	1862	1862	1863	1862	4501
536	20241211	104900	1609775769	1858	1857	1858	1857	733
537	20241211	104800	1608414355	1857	1865	1876	1851	10290
538	20241211	104700	1589263042	1865	1877	1877	1865	348
539	20241211	104600	1588610133	1867	1862	1867	1860	256
540	20241211	104500	1588133732	1862	1860	1862	1854	491
541	20241211	104400	1587220474	1860	1860	1860	1848	451
542	20241211	104300	1586383915	1860	1845	1860	1843	2374
543	20241211	104200	1582002088	1850	1882	1882	1846	14606
544	20241211	104100	1554783203	1881	1879	1881	1870	2712
545	20241211	104000	1549700878	1881	1876	1881	1870	15906
546	20241211	103900	1519920446	1876	1875	1877	1875	88
547	20241211	103800	1519755413	1876	1875	1884	1875	2821
548	20241211	103700	1514465132	1875	1898	1898	1873	14759
549	20241211	103600	1486690001	1898	1898	1898	1898	71
550	20241211	103500	1486555243	1898	1890	1898	1890	310
551	20241211	103400	1485968304	1890	1883	1890	1880	13240
552	20241211	103300	1461032971	1882	1890	1890	1881	5459
553	20241211	103200	1450733479	1890	1898	1898	1890	5689
554	20241211	103100	1439965760	1898	1898	1899	1893	5119
555	20241211	103000	1430260211	1899	1910	1910	1899	2912
556	20241211	102900	1424727384	1901	1904	1905	1899	2519
557	20241211	102800	1419935266	1898	1904	1904	1898	371
558	20241211	102700	1419230213	1904	1900	1904	1895	4670
559	20241211	102600	1410369838	1900	1931	1931	1900	21014
560	20241211	102500	1370189977	1930	1933	1934	1930	4170
561	20241211	102400	1362133274	1933	1941	1941	1933	5055
562	20241211	102300	1352348942	1946	1941	1947	1941	139
563	20241211	102200	1352078984	1941	1943	1943	1940	5100
564	20241211	102100	1342175924	1943	1943	1944	1943	518
565	20241211	102000	1341169449	1944	1945	1945	1944	1622
566	20241211	101900	1338016198	1945	1955	1956	1945	1584
567	20241211	101800	1334918934	1956	1956	1956	1956	41
568	20241211	101700	1334838738	1945	1945	1945	1945	14
569	20241211	101600	1334811508	1943	1950	1959	1943	6906
570	20241211	101500	1321289753	1951	1942	1951	1940	131
571	20241211	101400	1321035599	1943	1950	1950	1943	1490
572	20241211	101300	1318136322	1950	1942	1950	1941	1052
573	20241211	101200	1316093357	1953	1943	1955	1943	1377
574	20241211	101100	1313412186	1943	1939	1943	1939	3825
575	20241211	101000	1305989137	1939	1932	1939	1932	79
576	20241211	100900	1305836054	1939	1939	1939	1934	160
577	20241211	100800	1305526584	1933	1944	1944	1931	16069
578	20241211	100700	1274398662	1945	1948	1955	1945	3443
579	20241211	100600	1267699510	1948	1958	1961	1947	4070
580	20241211	100500	1259756159	1958	1959	1960	1958	244
581	20241211	100400	1259278222	1958	1962	1962	1958	569
582	20241211	100300	1258162040	1962	1963	1963	1962	4447
583	20241211	100200	1249433071	1963	1958	1963	1956	7198
584	20241211	100100	1235338264	1958	1958	1959	1958	428
585	20241211	100000	1234500189	1956	1955	1960	1955	111
586	20241211	095900	1234283063	1954	1954	1954	1954	240
587	20241211	095800	1233814103	1954	1953	1954	1945	4060
588	20241211	095700	1225897877	1953	1953	1953	1944	2190
589	20241211	095600	1221633094	1953	1943	1954	1942	281
590	20241211	095500	1221084070	1945	1946	1948	1940	1596
591	20241211	095400	1217978062	1940	1936	1941	1936	2185
592	20241211	095300	1213742643	1943	1965	1965	1940	8048
593	20241211	095200	1198087462	1965	1965	1965	1952	186
594	20241211	095100	1197722909	1954	1967	1968	1954	5982
595	20241211	095000	1185987304	1968	1967	1969	1954	3608
596	20241211	094900	1178891018	1967	1955	1967	1950	20229
597	20241211	094800	1139236291	1950	1944	1955	1940	8664
598	20241211	094700	1122364062	1944	1924	1944	1923	8864
599	20241211	094600	1105221323	1924	1936	1936	1920	5336
600	20241211	094500	1094952304	1945	1942	1947	1937	7108
601	20241211	094400	1081129286	1950	1947	1950	1940	4499
602	20241211	094300	1072382919	1947	1970	1971	1947	8783
603	20241211	094200	1055160822	1972	1975	1977	1950	18472
604	20241211	094100	1018917706	1975	1965	1976	1965	19236
605	20241211	094000	981009420	1967	1956	1969	1956	8048
606	20241211	093900	965198758	1961	1962	1963	1950	8774
607	20241211	093800	948029362	1962	1942	1963	1941	32815
608	20241211	093700	884014694	1942	1931	1943	1931	22453
609	20241211	093600	840511597	1931	1926	1931	1921	6242
610	20241211	093500	828480626	1926	1921	1926	1921	1146
611	20241211	093400	826277955	1928	1912	1929	1912	11775
612	20241211	093300	803696406	1902	1905	1905	1902	133
613	20241211	093200	803443248	1911	1905	1912	1905	6612
614	20241211	093100	790808033	1905	1907	1907	1905	3614
615	20241211	093000	783923163	1908	1915	1915	1907	2196
616	20241211	092900	779727660	1915	1910	1915	1901	1629
617	20241211	092800	776621280	1910	1909	1918	1909	6978
618	20241211	092700	763290230	1909	1896	1910	1896	4998
619	20241211	092600	753777461	1896	1900	1906	1896	2291
620	20241211	092500	749422066	1905	1898	1906	1898	2677
621	20241211	092400	744329020	1898	1900	1900	1896	6248
622	20241211	092300	732462872	1906	1909	1909	1895	7210
623	20241211	092200	718761619	1909	1901	1909	1901	2095
624	20241211	092100	714770784	1900	1920	1927	1900	21473
625	20241211	092000	673824765	1928	1928	1928	1920	609
626	20241211	091900	672650629	1930	1931	1931	1918	4379
627	20241211	091800	664210766	1931	1936	1937	1918	1227
628	20241211	091700	661847941	1928	1929	1937	1926	11252
629	20241211	091600	640112545	1929	1912	1930	1905	8505
630	20241211	091500	623802424	1912	1927	1927	1912	2265
631	20241211	091400	619462372	1929	1928	1930	1911	2749
632	20241211	091300	614160885	1929	1934	1939	1929	9188
633	20241211	091200	596392748	1939	1895	1940	1895	22416
634	20241211	091100	553339483	1901	1916	1916	1889	14168
635	20241211	091000	526410258	1904	1897	1917	1892	36255
636	20241211	090900	457057596	1910	1915	1915	1898	8326
637	20241211	090800	441146365	1915	1902	1915	1901	4331
638	20241211	090700	432907714	1902	1870	1902	1870	7435
639	20241211	090600	418914425	1870	1870	1870	1861	4957
640	20241211	090500	409647148	1870	1888	1888	1860	4924
641	20241211	090400	400447752	1876	1905	1905	1873	16313
642	20241211	090300	369613975	1915	1918	1918	1904	8554
643	20241211	090200	353274405	1918	1918	1943	1912	36689
644	20241211	090100	282838992	1927	1915	1937	1909	15273
645	20241211	090000	253446864	1909	1950	1950	1886	132411