KissMeData/205100/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	204100	4218185996	1949	1949	1949	1949	52926
3	20241211	204000	4218185996	1949	1949	1949	1949	0
4	20241211	203900	4218185996	1949	1949	1949	1949	0
5	20241211	203800	4218185996	1949	1949	1949	1949	0
6	20241211	203700	4218185996	1949	1949	1949	1949	0
7	20241211	203600	4218185996	1949	1949	1949	1949	0
8	20241211	203500	4218185996	1949	1949	1949	1949	0
9	20241211	203400	4218185996	1949	1949	1949	1949	0
10	20241211	203300	4218185996	1949	1949	1949	1949	0
11	20241211	203200	4218185996	1949	1949	1949	1949	0
12	20241211	203100	4218185996	1949	1949	1949	1949	0
13	20241211	203000	4218185996	1949	1949	1949	1949	0
14	20241211	202900	4218185996	1949	1949	1949	1949	0
15	20241211	202800	4218185996	1949	1949	1949	1949	0
16	20241211	202700	4218185996	1949	1949	1949	1949	0
17	20241211	202600	4218185996	1949	1949	1949	1949	0
18	20241211	202500	4218185996	1949	1949	1949	1949	0
19	20241211	202400	4218185996	1949	1949	1949	1949	0
20	20241211	202300	4218185996	1949	1949	1949	1949	0
21	20241211	202200	4218185996	1949	1949	1949	1949	0
22	20241211	202100	4218185996	1949	1949	1949	1949	0
23	20241211	202000	4218185996	1949	1949	1949	1949	0
24	20241211	201900	4218185996	1949	1949	1949	1949	0
25	20241211	201800	4218185996	1949	1949	1949	1949	0
26	20241211	201700	4218185996	1949	1949	1949	1949	0
27	20241211	201600	4218185996	1949	1949	1949	1949	0
28	20241211	201500	4218185996	1949	1949	1949	1949	0
29	20241211	201400	4218185996	1949	1949	1949	1949	0
30	20241211	201300	4218185996	1949	1949	1949	1949	0
31	20241211	201200	4218185996	1949	1949	1949	1949	0
32	20241211	201100	4218185996	1949	1949	1949	1949	52926
33	20241211	201000	4218185996	1949	1949	1949	1949	0
34	20241211	200900	4218185996	1949	1949	1949	1949	0
35	20241211	200800	4218185996	1949	1949	1949	1949	0
36	20241211	200700	4218185996	1949	1949	1949	1949	0
37	20241211	200600	4218185996	1949	1949	1949	1949	0
38	20241211	200500	4218185996	1949	1949	1949	1949	0
39	20241211	200400	4218185996	1949	1949	1949	1949	0
40	20241211	200300	4218185996	1949	1949	1949	1949	0
41	20241211	200200	4218185996	1949	1949	1949	1949	0
42	20241211	200100	4218185996	1949	1949	1949	1949	0
43	20241211	200000	4218185996	1949	1949	1949	1949	0
44	20241211	195900	4218185996	1949	1949	1949	1949	0
45	20241211	195800	4218185996	1949	1949	1949	1949	0
46	20241211	195700	4218185996	1949	1949	1949	1949	0
47	20241211	195600	4218185996	1949	1949	1949	1949	0
48	20241211	195500	4218185996	1949	1949	1949	1949	0
49	20241211	195400	4218185996	1949	1949	1949	1949	0
50	20241211	195300	4218185996	1949	1949	1949	1949	0
51	20241211	195200	4218185996	1949	1949	1949	1949	0
52	20241211	195100	4218185996	1949	1949	1949	1949	0
53	20241211	195000	4218185996	1949	1949	1949	1949	0
54	20241211	194900	4218185996	1949	1949	1949	1949	0
55	20241211	194800	4218185996	1949	1949	1949	1949	0
56	20241211	194700	4218185996	1949	1949	1949	1949	0
57	20241211	194600	4218185996	1949	1949	1949	1949	0
58	20241211	194500	4218185996	1949	1949	1949	1949	0
59	20241211	194400	4218185996	1949	1949	1949	1949	0
60	20241211	194300	4218185996	1949	1949	1949	1949	0
61	20241211	194200	4218185996	1949	1949	1949	1949	0
62	20241211	194100	4218185996	1949	1949	1949	1949	52926
63	20241211	194000	4218185996	1949	1949	1949	1949	0
64	20241211	193900	4218185996	1949	1949	1949	1949	0
65	20241211	193800	4218185996	1949	1949	1949	1949	0
66	20241211	193700	4218185996	1949	1949	1949	1949	0
67	20241211	193600	4218185996	1949	1949	1949	1949	0
68	20241211	193500	4218185996	1949	1949	1949	1949	0
69	20241211	193400	4218185996	1949	1949	1949	1949	0
70	20241211	193300	4218185996	1949	1949	1949	1949	0
71	20241211	193200	4218185996	1949	1949	1949	1949	0
72	20241211	193100	4218185996	1949	1949	1949	1949	0
73	20241211	193000	4218185996	1949	1949	1949	1949	0
74	20241211	192900	4218185996	1949	1949	1949	1949	0
75	20241211	192800	4218185996	1949	1949	1949	1949	0
76	20241211	192700	4218185996	1949	1949	1949	1949	0
77	20241211	192600	4218185996	1949	1949	1949	1949	0
78	20241211	192500	4218185996	1949	1949	1949	1949	0
79	20241211	192400	4218185996	1949	1949	1949	1949	0
80	20241211	192300	4218185996	1949	1949	1949	1949	0
81	20241211	192200	4218185996	1949	1949	1949	1949	0
82	20241211	192100	4218185996	1949	1949	1949	1949	0
83	20241211	192000	4218185996	1949	1949	1949	1949	0
84	20241211	191900	4218185996	1949	1949	1949	1949	0
85	20241211	191800	4218185996	1949	1949	1949	1949	0
86	20241211	191700	4218185996	1949	1949	1949	1949	0
87	20241211	191600	4218185996	1949	1949	1949	1949	0
88	20241211	191500	4218185996	1949	1949	1949	1949	0
89	20241211	191400	4218185996	1949	1949	1949	1949	0
90	20241211	191300	4218185996	1949	1949	1949	1949	0
91	20241211	191200	4218185996	1949	1949	1949	1949	0
92	20241211	191100	4218185996	1949	1949	1949	1949	52926
93	20241211	191000	4218185996	1949	1949	1949	1949	0
94	20241211	190900	4218185996	1949	1949	1949	1949	0
95	20241211	190800	4218185996	1949	1949	1949	1949	0
96	20241211	190700	4218185996	1949	1949	1949	1949	0
97	20241211	190600	4218185996	1949	1949	1949	1949	0
98	20241211	190500	4218185996	1949	1949	1949	1949	0
99	20241211	190400	4218185996	1949	1949	1949	1949	0
100	20241211	190300	4218185996	1949	1949	1949	1949	0
101	20241211	190200	4218185996	1949	1949	1949	1949	0
102	20241211	190100	4218185996	1949	1949	1949	1949	0
103	20241211	190000	4218185996	1949	1949	1949	1949	0
104	20241211	185900	4218185996	1949	1949	1949	1949	0
105	20241211	185800	4218185996	1949	1949	1949	1949	0
106	20241211	185700	4218185996	1949	1949	1949	1949	0
107	20241211	185600	4218185996	1949	1949	1949	1949	0
108	20241211	185500	4218185996	1949	1949	1949	1949	0
109	20241211	185400	4218185996	1949	1949	1949	1949	0
110	20241211	185300	4218185996	1949	1949	1949	1949	0
111	20241211	185200	4218185996	1949	1949	1949	1949	0
112	20241211	185100	4218185996	1949	1949	1949	1949	0
113	20241211	185000	4218185996	1949	1949	1949	1949	0
114	20241211	184900	4218185996	1949	1949	1949	1949	0
115	20241211	184800	4218185996	1949	1949	1949	1949	0
116	20241211	184700	4218185996	1949	1949	1949	1949	0
117	20241211	184600	4218185996	1949	1949	1949	1949	0
118	20241211	184500	4218185996	1949	1949	1949	1949	0
119	20241211	184400	4218185996	1949	1949	1949	1949	0
120	20241211	184300	4218185996	1949	1949	1949	1949	0
121	20241211	184200	4218185996	1949	1949	1949	1949	0
122	20241211	184100	4218185996	1949	1949	1949	1949	52926
123	20241211	184000	4218185996	1949	1949	1949	1949	0
124	20241211	183900	4218185996	1949	1949	1949	1949	0
125	20241211	183800	4218185996	1949	1949	1949	1949	0
126	20241211	183700	4218185996	1949	1949	1949	1949	0
127	20241211	183600	4218185996	1949	1949	1949	1949	0
128	20241211	183500	4218185996	1949	1949	1949	1949	0
129	20241211	183400	4218185996	1949	1949	1949	1949	0
130	20241211	183300	4218185996	1949	1949	1949	1949	0
131	20241211	183200	4218185996	1949	1949	1949	1949	0
132	20241211	183100	4218185996	1949	1949	1949	1949	0
133	20241211	183000	4218185996	1949	1949	1949	1949	0
134	20241211	182900	4218185996	1949	1949	1949	1949	0
135	20241211	182800	4218185996	1949	1949	1949	1949	0
136	20241211	182700	4218185996	1949	1949	1949	1949	0
137	20241211	182600	4218185996	1949	1949	1949	1949	0
138	20241211	182500	4218185996	1949	1949	1949	1949	0
139	20241211	182400	4218185996	1949	1949	1949	1949	0
140	20241211	182300	4218185996	1949	1949	1949	1949	0
141	20241211	182200	4218185996	1949	1949	1949	1949	0
142	20241211	182100	4218185996	1949	1949	1949	1949	0
143	20241211	182000	4218185996	1949	1949	1949	1949	0
144	20241211	181900	4218185996	1949	1949	1949	1949	0
145	20241211	181800	4218185996	1949	1949	1949	1949	0
146	20241211	181700	4218185996	1949	1949	1949	1949	0
147	20241211	181600	4218185996	1949	1949	1949	1949	0
148	20241211	181500	4218185996	1949	1949	1949	1949	0
149	20241211	181400	4218185996	1949	1949	1949	1949	0
150	20241211	181300	4218185996	1949	1949	1949	1949	0
151	20241211	181200	4218185996	1949	1949	1949	1949	0
152	20241211	181100	4218185996	1949	1949	1949	1949	52926
153	20241211	181000	4218185996	1949	1949	1949	1949	0
154	20241211	180900	4218185996	1949	1949	1949	1949	0
155	20241211	180800	4218185996	1949	1949	1949	1949	0
156	20241211	180700	4218185996	1949	1949	1949	1949	0
157	20241211	180600	4218185996	1949	1949	1949	1949	0
158	20241211	180500	4218185996	1949	1949	1949	1949	0
159	20241211	180400	4218185996	1949	1949	1949	1949	0
160	20241211	180300	4218185996	1949	1949	1949	1949	0
161	20241211	180200	4218185996	1949	1949	1949	1949	0
162	20241211	180100	4218185996	1949	1949	1949	1949	0
163	20241211	180000	4218185996	1949	1949	1949	1949	0
164	20241211	175900	4218185996	1949	1949	1949	1949	0
165	20241211	175800	4218185996	1949	1949	1949	1949	0
166	20241211	175700	4218185996	1949	1949	1949	1949	0
167	20241211	175600	4218185996	1949	1949	1949	1949	0
168	20241211	175500	4218185996	1949	1949	1949	1949	0
169	20241211	175400	4218185996	1949	1949	1949	1949	0
170	20241211	175300	4218185996	1949	1949	1949	1949	0
171	20241211	175200	4218185996	1949	1949	1949	1949	0
172	20241211	175100	4218185996	1949	1949	1949	1949	0
173	20241211	175000	4218185996	1949	1949	1949	1949	0
174	20241211	174900	4218185996	1949	1949	1949	1949	0
175	20241211	174800	4218185996	1949	1949	1949	1949	0
176	20241211	174700	4218185996	1949	1949	1949	1949	0
177	20241211	174600	4218185996	1949	1949	1949	1949	0
178	20241211	174500	4218185996	1949	1949	1949	1949	0
179	20241211	174400	4218185996	1949	1949	1949	1949	0
180	20241211	174300	4218185996	1949	1949	1949	1949	0
181	20241211	174200	4218185996	1949	1949	1949	1949	0
182	20241211	174100	4218185996	1949	1949	1949	1949	52926
183	20241211	174000	4218185996	1949	1949	1949	1949	0
184	20241211	173900	4218185996	1949	1949	1949	1949	0
185	20241211	173800	4218185996	1949	1949	1949	1949	0
186	20241211	173700	4218185996	1949	1949	1949	1949	0
187	20241211	173600	4218185996	1949	1949	1949	1949	0
188	20241211	173500	4218185996	1949	1949	1949	1949	0
189	20241211	173400	4218185996	1949	1949	1949	1949	0
190	20241211	173300	4218185996	1949	1949	1949	1949	0
191	20241211	173200	4218185996	1949	1949	1949	1949	0
192	20241211	173100	4218185996	1949	1949	1949	1949	0
193	20241211	173000	4218185996	1949	1949	1949	1949	0
194	20241211	172900	4218185996	1949	1949	1949	1949	0
195	20241211	172800	4218185996	1949	1949	1949	1949	0
196	20241211	172700	4218185996	1949	1949	1949	1949	0
197	20241211	172600	4218185996	1949	1949	1949	1949	0
198	20241211	172500	4218185996	1949	1949	1949	1949	0
199	20241211	172400	4218185996	1949	1949	1949	1949	0
200	20241211	172300	4218185996	1949	1949	1949	1949	0
201	20241211	172200	4218185996	1949	1949	1949	1949	0
202	20241211	172100	4218185996	1949	1949	1949	1949	0
203	20241211	172000	4218185996	1949	1949	1949	1949	0
204	20241211	171900	4218185996	1949	1949	1949	1949	0
205	20241211	171800	4218185996	1949	1949	1949	1949	0
206	20241211	171700	4218185996	1949	1949	1949	1949	0
207	20241211	171600	4218185996	1949	1949	1949	1949	0
208	20241211	171500	4218185996	1949	1949	1949	1949	0
209	20241211	171400	4218185996	1949	1949	1949	1949	0
210	20241211	171300	4218185996	1949	1949	1949	1949	0
211	20241211	171200	4218185996	1949	1949	1949	1949	0
212	20241211	171100	4218185996	1949	1949	1949	1949	52926
213	20241211	171000	4218185996	1949	1949	1949	1949	0
214	20241211	170900	4218185996	1949	1949	1949	1949	0
215	20241211	170800	4218185996	1949	1949	1949	1949	0
216	20241211	170700	4218185996	1949	1949	1949	1949	0
217	20241211	170600	4218185996	1949	1949	1949	1949	0
218	20241211	170500	4218185996	1949	1949	1949	1949	0
219	20241211	170400	4218185996	1949	1949	1949	1949	0
220	20241211	170300	4218185996	1949	1949	1949	1949	0
221	20241211	170200	4218185996	1949	1949	1949	1949	0
222	20241211	170100	4218185996	1949	1949	1949	1949	0
223	20241211	170000	4218185996	1949	1949	1949	1949	0
224	20241211	165900	4218185996	1949	1949	1949	1949	0
225	20241211	165800	4218185996	1949	1949	1949	1949	0
226	20241211	165700	4218185996	1949	1949	1949	1949	0
227	20241211	165600	4218185996	1949	1949	1949	1949	0
228	20241211	165500	4218185996	1949	1949	1949	1949	0
229	20241211	165400	4218185996	1949	1949	1949	1949	0
230	20241211	165300	4218185996	1949	1949	1949	1949	0
231	20241211	165200	4218185996	1949	1949	1949	1949	0
232	20241211	165100	4218185996	1949	1949	1949	1949	0
233	20241211	165000	4218185996	1949	1949	1949	1949	0
234	20241211	164900	4218185996	1949	1949	1949	1949	0
235	20241211	164800	4218185996	1949	1949	1949	1949	0
236	20241211	164700	4218185996	1949	1949	1949	1949	0
237	20241211	164600	4218185996	1949	1949	1949	1949	0
238	20241211	164500	4218185996	1949	1949	1949	1949	0
239	20241211	164400	4218185996	1949	1949	1949	1949	0
240	20241211	164300	4218185996	1949	1949	1949	1949	0
241	20241211	164200	4218185996	1949	1949	1949	1949	0
242	20241211	164100	4218185996	1949	1949	1949	1949	52926
243	20241211	164000	4218185996	1949	1949	1949	1949	0
244	20241211	163900	4218185996	1949	1949	1949	1949	0
245	20241211	163800	4218185996	1949	1949	1949	1949	0
246	20241211	163700	4218185996	1949	1949	1949	1949	0
247	20241211	163600	4218185996	1949	1949	1949	1949	0
248	20241211	163500	4218185996	1949	1949	1949	1949	0
249	20241211	163400	4218185996	1949	1949	1949	1949	0
250	20241211	163300	4218185996	1949	1949	1949	1949	0
251	20241211	163200	4218185996	1949	1949	1949	1949	0
252	20241211	163100	4218185996	1949	1949	1949	1949	0
253	20241211	163000	4218185996	1949	1949	1949	1949	0
254	20241211	162900	4218185996	1949	1949	1949	1949	0
255	20241211	162800	4218185996	1949	1949	1949	1949	0
256	20241211	162700	4218185996	1949	1949	1949	1949	0
257	20241211	162600	4218185996	1949	1949	1949	1949	0
258	20241211	162500	4218185996	1949	1949	1949	1949	0
259	20241211	162400	4218185996	1949	1949	1949	1949	0
260	20241211	162300	4218185996	1949	1949	1949	1949	0
261	20241211	162200	4218185996	1949	1949	1949	1949	0
262	20241211	162100	4218185996	1949	1949	1949	1949	0
263	20241211	162000	4218185996	1949	1949	1949	1949	0
264	20241211	161900	4218185996	1949	1949	1949	1949	0
265	20241211	161800	4218185996	1949	1949	1949	1949	0
266	20241211	161700	4218185996	1949	1949	1949	1949	0
267	20241211	161600	4218185996	1949	1949	1949	1949	0
268	20241211	161500	4218185996	1949	1949	1949	1949	0
269	20241211	161400	4218185996	1949	1949	1949	1949	0
270	20241211	161300	4218185996	1949	1949	1949	1949	0
271	20241211	161200	4218185996	1949	1949	1949	1949	0
272	20241211	161100	4218185996	1949	1949	1949	1949	52926
273	20241211	161000	4218185996	1949	1949	1949	1949	0
274	20241211	160900	4218185996	1949	1949	1949	1949	0
275	20241211	160800	4218185996	1949	1949	1949	1949	0
276	20241211	160700	4218185996	1949	1949	1949	1949	0
277	20241211	160600	4218185996	1949	1949	1949	1949	0
278	20241211	160500	4218185996	1949	1949	1949	1949	0
279	20241211	160400	4218185996	1949	1949	1949	1949	0
280	20241211	160300	4218185996	1949	1949	1949	1949	0
281	20241211	160200	4218185996	1949	1949	1949	1949	0
282	20241211	160100	4218185996	1949	1949	1949	1949	0
283	20241211	160000	4218185996	1949	1949	1949	1949	0
284	20241211	155900	4218185996	1949	1949	1949	1949	0
285	20241211	155800	4218185996	1949	1949	1949	1949	0
286	20241211	155700	4218185996	1949	1949	1949	1949	0
287	20241211	155600	4218185996	1949	1949	1949	1949	0
288	20241211	155500	4218185996	1949	1949	1949	1949	0
289	20241211	155400	4218185996	1949	1949	1949	1949	0
290	20241211	155300	4218185996	1949	1949	1949	1949	0
291	20241211	155200	4218185996	1949	1949	1949	1949	0
292	20241211	155100	4218185996	1949	1949	1949	1949	0
293	20241211	155000	4218185996	1949	1949	1949	1949	0
294	20241211	154900	4218185996	1949	1949	1949	1949	0
295	20241211	154800	4218185996	1949	1949	1949	1949	0
296	20241211	154700	4218185996	1949	1949	1949	1949	0
297	20241211	154600	4218185996	1949	1949	1949	1949	0
298	20241211	154500	4218185996	1949	1949	1949	1949	0
299	20241211	154400	4218185996	1949	1949	1949	1949	0
300	20241211	154300	4218185996	1949	1949	1949	1949	0
301	20241211	154200	4218185996	1949	1949	1949	1949	0
302	20241211	154100	4218185996	1949	1949	1949	1949	52926
303	20241211	154000	4218185996	1949	1949	1949	1949	0
304	20241211	153900	4218185996	1949	1949	1949	1949	0
305	20241211	153800	4218185996	1949	1949	1949	1949	0
306	20241211	153700	4218185996	1949	1949	1949	1949	0
307	20241211	153600	4218185996	1949	1949	1949	1949	0
308	20241211	153500	4218185996	1949	1949	1949	1949	0
309	20241211	153400	4218185996	1949	1949	1949	1949	0
310	20241211	153300	4218185996	1949	1949	1949	1949	0
311	20241211	153200	4218185996	1949	1949	1949	1949	0
312	20241211	153100	4218185996	1949	1949	1949	1949	0
313	20241211	153000	4218185996	1949	1949	1949	1949	52926
314	20241211	152900	4115033222	1948	1948	1948	1948	0
315	20241211	152800	4115033222	1948	1948	1948	1948	0
316	20241211	152700	4115033222	1948	1948	1948	1948	0
317	20241211	152600	4115033222	1948	1948	1948	1948	0
318	20241211	152500	4115033222	1948	1948	1948	1948	0
319	20241211	152400	4115033222	1948	1948	1948	1948	0
320	20241211	152300	4115033222	1948	1948	1948	1948	0
321	20241211	152200	4115033222	1948	1948	1948	1948	0
322	20241211	152100	4115033222	1948	1948	1948	1948	0
323	20241211	152000	4115033222	1948	1948	1948	1948	0
324	20241211	151900	4115033222	1948	1948	1949	1945	9022
325	20241211	151800	4097461455	1949	1946	1954	1940	68432
326	20241211	151700	3964045629	1945	1925	1945	1925	58377
327	20241211	151600	3851066828	1925	1922	1925	1922	870
328	20241211	151500	3849393104	1926	1927	1927	1922	2777
329	20241211	151400	3844048743	1927	1926	1927	1926	1376
330	20241211	151300	3841397242	1927	1923	1928	1920	4329
331	20241211	151200	3833062310	1926	1921	1926	1918	8667
332	20241211	151100	3816382591	1921	1919	1921	1915	6673
333	20241211	151000	3803585805	1920	1923	1923	1915	4686
334	20241211	150900	3794599780	1924	1924	1924	1921	2691
335	20241211	150800	3789425413	1924	1927	1927	1922	4867
336	20241211	150700	3780065011	1927	1925	1927	1924	6648
337	20241211	150600	3767265817	1921	1920	1925	1920	768
338	20241211	150500	3765790645	1925	1925	1925	1920	2218
339	20241211	150400	3761527927	1925	1926	1926	1920	2453
340	20241211	150300	3756810073	1925	1925	1926	1919	3358
341	20241211	150200	3750357493	1926	1917	1926	1917	4537
342	20241211	150100	3741636294	1916	1919	1920	1916	4621
343	20241211	150000	3732778576	1922	1923	1923	1919	303
344	20241211	145900	3732196266	1924	1924	1925	1924	24
345	20241211	145800	3732150075	1925	1927	1927	1918	4267
346	20241211	145700	3723947947	1928	1926	1928	1926	2368
347	20241211	145600	3719384951	1927	1928	1928	1921	13768
348	20241211	145500	3692928146	1925	1929	1930	1925	5291
349	20241211	145400	3682733012	1930	1934	1934	1927	5990
350	20241211	145300	3671174172	1934	1931	1935	1930	1278
351	20241211	145200	3668703628	1930	1936	1936	1926	9794
352	20241211	145100	3649796760	1937	1939	1939	1933	7801
353	20241211	145000	3634700929	1936	1939	1939	1935	16950
354	20241211	144900	3601841474	1939	1935	1945	1931	42876
355	20241211	144800	3518635325	1935	1913	1939	1913	35909
356	20241211	144700	3449406754	1919	1908	1921	1905	19112
357	20241211	144600	3412840900	1913	1908	1915	1906	5317
358	20241211	144500	3402683544	1908	1905	1908	1905	964
359	20241211	144400	3400846512	1908	1910	1910	1904	5908
360	20241211	144300	3389579779	1910	1904	1910	1904	473
361	20241211	144200	3388679109	1910	1901	1910	1901	3765
362	20241211	144100	3381499703	1901	1904	1905	1900	6574
363	20241211	144000	3369000979	1905	1908	1909	1904	5769
364	20241211	143900	3358009969	1907	1910	1910	1907	1907
365	20241211	143800	3354371888	1908	1911	1914	1908	1422
366	20241211	143700	3351655454	1914	1916	1916	1906	273
367	20241211	143600	3351133386	1917	1912	1918	1905	22825
368	20241211	143500	3307510699	1913	1914	1914	1886	40255
369	20241211	143400	3231057772	1911	1912	1915	1909	4494
370	20241211	143300	3222470121	1912	1910	1920	1908	6880
371	20241211	143200	3209307180	1910	1918	1918	1906	17146
372	20241211	143100	3176552423	1918	1929	1929	1911	14639
373	20241211	143000	3148458306	1929	1912	1929	1909	27451
374	20241211	142900	3095816261	1912	1913	1915	1901	32248
375	20241211	142800	3034280823	1913	1926	1928	1894	60974
376	20241211	142700	2917945399	1928	1908	1945	1908	189223
377	20241211	142600	2552532955	1909	1881	1926	1881	95539
378	20241211	142500	2370890156	1880	1874	1880	1874	2608
379	20241211	142400	2365990663	1874	1880	1880	1874	3078
380	20241211	142300	2360219962	1880	1881	1881	1880	25
381	20241211	142200	2360172950	1881	1874	1881	1874	11701
382	20241211	142100	2338203037	1875	1874	1875	1861	1051
383	20241211	142000	2336234530	1874	1867	1875	1867	14643
384	20241211	141900	2308880055	1867	1866	1867	1857	269
385	20241211	141800	2308379943	1866	1866	1866	1866	225
386	20241211	141700	2307960093	1866	1866	1866	1866	24
387	20241211	141600	2307915309	1866	1866	1866	1866	27
388	20241211	141500	2307864927	1867	1867	1867	1863	1666
389	20241211	141400	2304760053	1867	1867	1867	1867	25
390	20241211	141300	2304713378	1867	1867	1867	1863	324
391	20241211	141200	2304109228	1867	1867	1867	1867	284
392	20241211	141100	2303579000	1867	1867	1867	1867	45
393	20241211	141000	2303494985	1867	1866	1867	1866	176
394	20241211	140900	2303166563	1866	1866	1866	1866	225
395	20241211	140800	2302746713	1866	1866	1866	1866	25
396	20241211	140700	2302700063	1866	1867	1867	1866	28
397	20241211	140600	2302647802	1867	1867	1867	1863	2242
398	20241211	140500	2298467147	1867	1867	1867	1867	125
399	20241211	140400	2298233772	1867	1867	1867	1867	47
400	20241211	140300	2298146023	1867	1867	1867	1867	25
401	20241211	140200	2298099348	1867	1864	1867	1864	391
402	20241211	140100	2297370218	1864	1864	1864	1864	14
403	20241211	140000	2297344122	1863	1858	1863	1858	3514
404	20241211	135900	2290807023	1858	1860	1860	1858	253
405	20241211	135800	2290336947	1859	1859	1859	1858	226
406	20241211	135700	2289916818	1859	1852	1859	1852	41
407	20241211	135600	2289840732	1860	1852	1860	1852	1732
408	20241211	135500	2286633052	1860	1852	1860	1852	12
409	20241211	135400	2286610812	1860	1854	1860	1854	12
410	20241211	135300	2286588521	1850	1850	1850	1850	1
411	20241211	135200	2286586671	1855	1851	1855	1850	1020
412	20241211	135100	2284699628	1851	1855	1855	1850	1401
413	20241211	135000	2282104201	1863	1864	1864	1863	199
414	20241211	134900	2281733444	1864	1864	1864	1864	58
415	20241211	134800	2281625332	1864	1865	1865	1850	7954
416	20241211	134700	2266887701	1865	1865	1865	1865	235
417	20241211	134600	2266449426	1869	1869	1869	1869	1
418	20241211	134500	2266447557	1869	1869	1869	1869	310
419	20241211	134400	2265868167	1869	1865	1869	1865	10
420	20241211	134300	2265849513	1865	1870	1870	1865	31
421	20241211	134200	2265791548	1870	1864	1870	1864	21
422	20241211	134100	2265752344	1870	1877	1877	1870	3725
423	20241211	134000	2258771575	1877	1874	1877	1874	1037
424	20241211	133900	2256826593	1875	1875	1875	1875	15
425	20241211	133800	2256798468	1875	1875	1876	1870	5173
426	20241211	133700	2247122311	1876	1876	1876	1876	0
427	20241211	133600	2247122311	1876	1864	1876	1864	327
428	20241211	133500	2246511019	1877	1877	1877	1877	150
429	20241211	133400	2246229469	1877	1874	1878	1855	10363
430	20241211	133300	2226889450	1875	1874	1875	1874	1414
431	20241211	133200	2224238300	1875	1875	1875	1875	0
432	20241211	133100	2224238300	1875	1868	1875	1868	4457
433	20241211	133000	2215884270	1869	1869	1869	1869	0
434	20241211	132900	2215884270	1869	1869	1869	1864	520
435	20241211	132800	2214914890	1867	1867	1867	1864	989
436	20241211	132700	2213071076	1864	1867	1867	1864	1306
437	20241211	132600	2210635657	1869	1869	1869	1869	4967
438	20241211	132500	2201352334	1874	1874	1874	1874	101
439	20241211	132400	2201163060	1874	1875	1875	1874	268
440	20241211	132300	2200660826	1875	1869	1875	1869	172
441	20241211	132200	2200339334	1875	1870	1875	1870	59
442	20241211	132100	2200228964	1875	1875	1876	1875	1088
443	20241211	132000	2198188961	1875	1869	1875	1869	4019
444	20241211	131900	2190669494	1870	1871	1871	1870	343
445	20241211	131800	2190027793	1872	1872	1872	1871	1007
446	20241211	131700	2188142823	1872	1872	1872	1872	11
447	20241211	131600	2188122231	1872	1872	1872	1872	101
448	20241211	131500	2187933159	1872	1871	1872	1871	233
449	20241211	131400	2187497213	1871	1869	1871	1869	1329
450	20241211	131300	2185012722	1870	1871	1871	1870	423
451	20241211	131200	2184221689	1871	1871	1873	1871	1008
452	20241211	131100	2182334543	1874	1872	1874	1872	1163
453	20241211	131000	2180157397	1874	1874	1874	1874	100
454	20241211	130900	2179969997	1869	1875	1875	1869	204
455	20241211	130800	2179588327	1876	1877	1877	1876	106
456	20241211	130700	2179389371	1871	1873	1877	1871	1732
457	20241211	130600	2176146719	1877	1877	1878	1873	254
458	20241211	130500	2175669950	1878	1878	1878	1878	214
459	20241211	130400	2175268058	1878	1875	1878	1874	11562
460	20241211	130300	2153587280	1875	1874	1875	1873	696
461	20241211	130200	2152282968	1874	1874	1874	1871	3784
462	20241211	130100	2145196522	1873	1872	1873	1871	1655
463	20241211	130000	2142097718	1872	1870	1872	1870	403
464	20241211	125900	2141344001	1870	1871	1871	1870	231
465	20241211	125800	2140911934	1870	1867	1870	1867	8305
466	20241211	125700	2125385556	1866	1868	1868	1866	344
467	20241211	125600	2124743558	1867	1868	1868	1866	293
468	20241211	125500	2124196441	1869	1867	1869	1867	1794
469	20241211	125400	2120845247	1867	1867	1867	1867	17
470	20241211	125300	2120813508	1868	1868	1868	1868	78
471	20241211	125200	2120667804	1865	1865	1865	1865	0
472	20241211	125100	2120667804	1865	1865	1869	1865	5259
473	20241211	125000	2110854203	1864	1863	1864	1863	3043
474	20241211	124900	2105182297	1864	1864	1864	1864	2
475	20241211	124800	2105178569	1864	1860	1864	1860	558
476	20241211	124700	2104140673	1862	1862	1862	1862	16
477	20241211	124600	2104110881	1863	1863	1863	1863	30
478	20241211	124500	2104054991	1864	1858	1864	1858	30
479	20241211	124400	2103999239	1864	1865	1865	1864	518
480	20241211	124300	2103033682	1860	1860	1865	1860	640
481	20241211	124200	2101842872	1865	1865	1865	1865	0
482	20241211	124100	2101842872	1865	1865	1865	1865	0
483	20241211	124000	2101842872	1865	1864	1865	1860	281
484	20241211	123900	2101319380	1865	1865	1865	1860	81
485	20241211	123800	2101168565	1860	1864	1864	1860	206
486	20241211	123700	2100785381	1866	1866	1866	1866	117
487	20241211	123600	2100567059	1861	1863	1866	1861	1896
488	20241211	123500	2097037705	1866	1866	1866	1863	141
489	20241211	123400	2096774617	1866	1865	1866	1862	3841
490	20241211	123300	2089617452	1865	1864	1865	1864	32
491	20241211	123200	2089557779	1864	1864	1864	1864	137
492	20241211	123100	2089302411	1863	1863	1863	1863	941
493	20241211	123000	2087549328	1863	1865	1865	1863	691
494	20241211	122900	2086261222	1865	1864	1865	1864	5249
495	20241211	122800	2076474885	1864	1863	1864	1863	1791
496	20241211	122700	2073137941	1863	1863	1863	1863	1000
497	20241211	122600	2071274941	1863	1863	1863	1863	53
498	20241211	122500	2071176202	1863	1863	1863	1863	126
499	20241211	122400	2070941464	1859	1861	1863	1859	371
500	20241211	122300	2070251036	1861	1861	1861	1861	143
501	20241211	122200	2069984913	1863	1863	1863	1863	0
502	20241211	122100	2069984913	1863	1863	1863	1863	583
503	20241211	122000	2068898784	1863	1862	1863	1862	921
504	20241211	121900	2067183877	1862	1862	1862	1862	55
505	20241211	121800	2067081467	1862	1862	1862	1862	6
506	20241211	121700	2067070295	1862	1862	1862	1862	151
507	20241211	121600	2066789133	1862	1862	1862	1862	2
508	20241211	121500	2066785409	1861	1861	1861	1861	1
509	20241211	121400	2066783548	1856	1862	1862	1856	202
510	20241211	121300	2066408624	1862	1862	1862	1862	0
511	20241211	121200	2066408624	1862	1862	1862	1862	200
512	20241211	121100	2066036224	1862	1856	1862	1856	113
513	20241211	121000	2065826148	1856	1861	1861	1856	110
514	20241211	120900	2065621579	1862	1861	1862	1860	1026
515	20241211	120800	2063711491	1856	1861	1861	1856	14
516	20241211	120700	2063685482	1863	1863	1863	1863	0
517	20241211	120600	2063685482	1863	1863	1864	1854	301
518	20241211	120500	2063125203	1863	1861	1864	1861	7527
519	20241211	120400	2049116819	1858	1859	1860	1858	5584
520	20241211	120300	2038732885	1859	1858	1859	1858	5023
521	20241211	120200	2029398905	1858	1855	1858	1855	3901
522	20241211	120100	2022153922	1855	1855	1855	1855	3
523	20241211	120000	2022148357	1850	1855	1855	1850	1281
524	20241211	115900	2019776101	1855	1855	1855	1855	91
525	20241211	115800	2019607296	1855	1855	1855	1855	80
526	20241211	115700	2019458896	1852	1852	1852	1852	4
527	20241211	115600	2019451488	1852	1854	1854	1852	663
528	20241211	115500	2018222611	1854	1854	1854	1854	115
529	20241211	115400	2018009401	1854	1854	1854	1854	1
530	20241211	115300	2018007547	1854	1852	1854	1852	37
531	20241211	115200	2017939013	1855	1855	1855	1855	0
532	20241211	115100	2017939013	1855	1855	1855	1855	771
533	20241211	115000	2016508808	1854	1854	1854	1852	1492
534	20241211	114900	2013743448	1855	1854	1856	1854	115
535	20241211	114800	2013530034	1853	1852	1853	1852	32
536	20241211	114700	2013470740	1852	1852	1852	1852	0
537	20241211	114600	2013470740	1852	1852	1852	1843	690
538	20241211	114500	2012194552	1852	1852	1852	1852	1
539	20241211	114400	2012192700	1852	1852	1852	1852	1
540	20241211	114300	2012190848	1852	1840	1852	1839	1001
541	20241211	114200	2010349583	1839	1850	1850	1839	26725
542	20241211	114100	1961126725	1850	1854	1854	1850	3084
543	20241211	114000	1955417860	1854	1854	1854	1854	8
544	20241211	113900	1955403028	1853	1856	1856	1853	266
545	20241211	113800	1954910121	1856	1856	1856	1856	2530
546	20241211	113700	1950214441	1856	1857	1857	1856	78
547	20241211	113600	1950069665	1857	1857	1857	1857	101
548	20241211	113500	1949882108	1857	1857	1857	1857	0
549	20241211	113400	1949882108	1857	1857	1858	1856	1278
550	20241211	113300	1947509704	1858	1857	1858	1857	305
551	20241211	113200	1946943314	1857	1854	1857	1854	918
552	20241211	113100	1945239901	1855	1855	1855	1855	0
553	20241211	113000	1945239901	1855	1854	1855	1854	18
554	20241211	112900	1945206521	1855	1855	1855	1855	2
555	20241211	112800	1945202811	1855	1855	1855	1855	6
556	20241211	112700	1945191681	1856	1855	1856	1855	1609
557	20241211	112600	1942205774	1854	1850	1854	1850	3
558	20241211	112500	1942200220	1855	1854	1855	1854	166
559	20241211	112400	1941892454	1854	1854	1854	1854	1
560	20241211	112300	1941890600	1854	1854	1854	1854	1000
561	20241211	112200	1940036600	1854	1854	1854	1854	124
562	20241211	112100	1939806704	1854	1849	1854	1849	394
563	20241211	112000	1939077758	1848	1853	1853	1848	81
564	20241211	111900	1938927670	1854	1848	1854	1848	118
565	20241211	111800	1938708904	1854	1850	1854	1848	2103
566	20241211	111700	1934818586	1860	1850	1860	1850	1272
567	20241211	111600	1932461999	1850	1849	1850	1847	818
568	20241211	111500	1930949498	1850	1845	1850	1845	4820
569	20241211	111400	1922032673	1850	1850	1850	1850	225
570	20241211	111300	1921616423	1850	1845	1850	1845	472
571	20241211	111200	1920744533	1844	1845	1845	1844	5029
572	20241211	111100	1911466350	1845	1848	1848	1845	2165
573	20241211	111000	1907469929	1857	1856	1857	1856	189
574	20241211	110900	1907119135	1857	1847	1857	1847	4
575	20241211	110800	1907111717	1856	1856	1856	1856	1385
576	20241211	110700	1904541157	1855	1854	1855	1854	634
577	20241211	110600	1903365633	1854	1852	1854	1852	426
578	20241211	110500	1902576614	1851	1851	1851	1851	26
579	20241211	110400	1902528488	1853	1846	1853	1846	60
580	20241211	110300	1902417448	1846	1846	1846	1846	2997
581	20241211	110200	1896884986	1846	1846	1846	1846	520
582	20241211	110100	1895925066	1852	1846	1852	1846	120
583	20241211	110000	1895703432	1845	1845	1854	1845	357
584	20241211	105900	1895044095	1845	1849	1855	1845	6154
585	20241211	105800	1883681201	1847	1849	1849	1847	100
586	20241211	105700	1883496423	1850	1855	1855	1850	7438
587	20241211	105600	1869732861	1855	1852	1855	1851	1693
588	20241211	105500	1866598128	1856	1856	1856	1852	152
589	20241211	105400	1866316062	1856	1857	1862	1856	723
590	20241211	105300	1864973201	1857	1862	1862	1857	41
591	20241211	105200	1864897044	1857	1857	1862	1857	266
592	20241211	105100	1864403067	1857	1856	1857	1856	49
593	20241211	105000	1864312114	1857	1857	1862	1856	151
594	20241211	104900	1864031660	1860	1852	1860	1850	5335
595	20241211	104800	1854156716	1852	1853	1853	1852	5528
596	20241211	104700	1843917611	1852	1852	1861	1852	6115
597	20241211	104600	1832592046	1852	1855	1855	1852	4406
598	20241211	104500	1824431510	1855	1855	1855	1855	1504
599	20241211	104400	1821641590	1854	1856	1856	1854	1486
600	20241211	104300	1818884852	1857	1857	1857	1857	389
601	20241211	104200	1818162479	1857	1858	1858	1857	6895
602	20241211	104100	1805357086	1865	1859	1866	1857	2581
603	20241211	104000	1800554157	1867	1867	1867	1859	1397
604	20241211	103900	1797954820	1867	1868	1868	1867	12
605	20241211	103800	1797932405	1868	1860	1868	1860	1157
606	20241211	103700	1795779673	1868	1865	1869	1860	1404
607	20241211	103600	1793166206	1865	1860	1865	1860	106
608	20241211	103500	1792969041	1860	1861	1861	1860	526
609	20241211	103400	1791990679	1860	1861	1861	1860	281
610	20241211	103300	1791467809	1869	1867	1869	1867	843
611	20241211	103200	1789893483	1869	1869	1869	1869	1
612	20241211	103100	1789891614	1869	1865	1869	1863	727
613	20241211	103000	1788536013	1870	1870	1870	1870	82
614	20241211	102900	1788382673	1871	1871	1871	1871	1
615	20241211	102800	1788380802	1871	1863	1873	1860	197
616	20241211	102700	1788012278	1860	1865	1865	1860	15104
617	20241211	102600	1759896270	1865	1873	1873	1865	11239
618	20241211	102500	1738934375	1865	1870	1870	1865	930
619	20241211	102400	1737197125	1870	1869	1873	1869	4016
620	20241211	102300	1729687296	1869	1870	1870	1864	984
621	20241211	102200	1727849531	1877	1865	1877	1865	255
622	20241211	102100	1727372096	1865	1866	1879	1865	15553
623	20241211	102000	1698318927	1877	1873	1878	1864	551
624	20241211	101900	1697289414	1873	1876	1879	1873	5884
625	20241211	101800	1686252425	1879	1867	1879	1864	1935
626	20241211	101700	1682631209	1867	1867	1867	1862	3030
627	20241211	101600	1676988112	1867	1866	1867	1863	327
628	20241211	101500	1676378535	1862	1866	1866	1862	1093
629	20241211	101400	1674340606	1867	1871	1871	1867	4535
630	20241211	101300	1665865133	1871	1873	1873	1871	3631
631	20241211	101200	1659067510	1873	1874	1874	1873	171
632	20241211	101100	1658747226	1876	1878	1878	1872	4897
633	20241211	101000	1649571741	1878	1878	1879	1876	2199
634	20241211	100900	1645444226	1883	1887	1887	1876	7849
635	20241211	100800	1630674772	1877	1884	1886	1877	11551
636	20241211	100700	1608940410	1887	1885	1887	1883	2553
637	20241211	100600	1604127652	1887	1889	1889	1886	4049
638	20241211	100500	1596485713	1890	1880	1891	1880	32019
639	20241211	100400	1536089603	1878	1881	1881	1878	6779
640	20241211	100300	1523343822	1880	1880	1880	1880	1085
641	20241211	100200	1521304022	1881	1881	1882	1877	1737
642	20241211	100100	1518038372	1882	1881	1882	1881	171
643	20241211	100000	1517716585	1882	1874	1883	1871	10775
644	20241211	095900	1497466474	1874	1878	1879	1874	5691
645	20241211	095800	1486785259	1880	1883	1883	1877	3062
646	20241211	095700	1481034262	1883	1887	1887	1877	13130
647	20241211	095600	1456356542	1887	1894	1895	1886	12462
648	20241211	095500	1432788206	1895	1860	1895	1860	70180
649	20241211	095400	1300409985	1873	1864	1876	1858	41573
650	20241211	095300	1222683949	1863	1859	1864	1857	27681
651	20241211	095200	1171196968	1859	1842	1860	1842	70547
652	20241211	095100	1040764624	1835	1835	1835	1835	692
653	20241211	095000	1039494804	1835	1835	1835	1835	1916
654	20241211	094900	1035978944	1834	1842	1843	1834	252
655	20241211	094800	1035515649	1843	1837	1843	1837	1129
656	20241211	094700	1033435872	1833	1835	1835	1833	3116
657	20241211	094600	1027721259	1838	1833	1838	1833	107
658	20241211	094500	1027525123	1842	1842	1842	1842	0
659	20241211	094400	1027525123	1842	1842	1842	1833	3901
660	20241211	094300	1020357330	1843	1844	1844	1843	46
661	20241211	094200	1020272526	1844	1838	1845	1838	3853
662	20241211	094100	1013169824	1838	1845	1845	1838	12820
663	20241211	094000	989563799	1845	1845	1845	1844	686
664	20241211	093900	988298718	1846	1840	1846	1840	20204
665	20241211	093800	951087495	1840	1837	1840	1837	1646
666	20241211	093700	948061081	1837	1836	1837	1835	2629
667	20241211	093600	943234207	1839	1837	1840	1836	5489
668	20241211	093500	933155655	1837	1840	1840	1837	6229
669	20241211	093400	921706176	1840	1838	1840	1838	5618
670	20241211	093300	911372472	1838	1842	1842	1837	9320
671	20241211	093200	894218404	1841	1841	1848	1840	11281
672	20241211	093100	873414773	1841	1840	1842	1835	3591
673	20241211	093000	866806863	1840	1836	1840	1833	17587
674	20241211	092900	834509323	1836	1836	1836	1831	5553
675	20241211	092800	824328626	1837	1833	1837	1831	19881
676	20241211	092700	787865123	1833	1827	1833	1827	18360
677	20241211	092600	754288585	1827	1825	1827	1820	3381
678	20241211	092500	748115940	1820	1825	1825	1819	2320
679	20241211	092400	743894085	1825	1825	1825	1824	666
680	20241211	092300	742678733	1827	1826	1830	1817	19660
681	20241211	092200	706727393	1826	1814	1826	1814	20723
682	20241211	092100	668939576	1815	1814	1815	1813	4111
683	20241211	092000	661483288	1813	1813	1813	1813	954
684	20241211	091900	659753686	1813	1811	1813	1811	410
685	20241211	091800	659010757	1812	1815	1818	1812	7945
686	20241211	091700	644607175	1815	1820	1820	1815	9610
687	20241211	091600	627137968	1820	1823	1823	1820	3352
688	20241211	091500	621034823	1824	1823	1824	1820	6676
689	20241211	091400	608881247	1824	1824	1826	1820	10506
690	20241211	091300	589739042	1823	1810	1828	1807	68698
691	20241211	091200	464708334	1810	1804	1812	1802	2493
692	20241211	091100	460211680	1813	1808	1813	1800	8040
693	20241211	091000	445687613	1814	1816	1819	1814	5069
694	20241211	090900	436476395	1817	1816	1817	1814	5664
695	20241211	090800	426191416	1818	1819	1821	1806	22878
696	20241211	090700	384612271	1820	1806	1820	1805	55973
697	20241211	090600	283076502	1805	1795	1805	1795	29998
698	20241211	090500	229102750	1795	1786	1795	1782	11749
699	20241211	090400	208099607	1782	1787	1788	1782	2825
700	20241211	090300	203051508	1787	1795	1800	1787	9282
701	20241211	090200	186402634	1795	1802	1806	1794	12673
702	20241211	090100	163587256	1801	1785	1809	1782	40667
703	20241211	090000	90369411	1785	1781	1790	1752	50230