KissMeData/025890/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	191100	198900314	1923	1923	1923	1923	1210
3	20241205	191000	198900314	1923	1923	1923	1923	0
4	20241205	190900	198900314	1923	1923	1923	1923	0
5	20241205	190800	198900314	1923	1923	1923	1923	0
6	20241205	190700	198900314	1923	1923	1923	1923	0
7	20241205	190600	198900314	1923	1923	1923	1923	0
8	20241205	190500	198900314	1923	1923	1923	1923	0
9	20241205	190400	198900314	1923	1923	1923	1923	0
10	20241205	190300	198900314	1923	1923	1923	1923	0
11	20241205	190200	198900314	1923	1923	1923	1923	0
12	20241205	190100	198900314	1923	1923	1923	1923	0
13	20241205	190000	198900314	1923	1923	1923	1923	0
14	20241205	185900	198900314	1923	1923	1923	1923	0
15	20241205	185800	198900314	1923	1923	1923	1923	0
16	20241205	185700	198900314	1923	1923	1923	1923	0
17	20241205	185600	198900314	1923	1923	1923	1923	0
18	20241205	185500	198900314	1923	1923	1923	1923	0
19	20241205	185400	198900314	1923	1923	1923	1923	0
20	20241205	185300	198900314	1923	1923	1923	1923	0
21	20241205	185200	198900314	1923	1923	1923	1923	0
22	20241205	185100	198900314	1923	1923	1923	1923	0
23	20241205	185000	198900314	1923	1923	1923	1923	0
24	20241205	184900	198900314	1923	1923	1923	1923	0
25	20241205	184800	198900314	1923	1923	1923	1923	0
26	20241205	184700	198900314	1923	1923	1923	1923	0
27	20241205	184600	198900314	1923	1923	1923	1923	0
28	20241205	184500	198900314	1923	1923	1923	1923	0
29	20241205	184400	198900314	1923	1923	1923	1923	0
30	20241205	184300	198900314	1923	1923	1923	1923	0
31	20241205	184200	198900314	1923	1923	1923	1923	0
32	20241205	184100	198900314	1923	1923	1923	1923	1210
33	20241205	184000	198900314	1923	1923	1923	1923	0
34	20241205	183900	198900314	1923	1923	1923	1923	0
35	20241205	183800	198900314	1923	1923	1923	1923	0
36	20241205	183700	198900314	1923	1923	1923	1923	0
37	20241205	183600	198900314	1923	1923	1923	1923	0
38	20241205	183500	198900314	1923	1923	1923	1923	0
39	20241205	183400	198900314	1923	1923	1923	1923	0
40	20241205	183300	198900314	1923	1923	1923	1923	0
41	20241205	183200	198900314	1923	1923	1923	1923	0
42	20241205	183100	198900314	1923	1923	1923	1923	0
43	20241205	183000	198900314	1923	1923	1923	1923	0
44	20241205	182900	198900314	1923	1923	1923	1923	0
45	20241205	182800	198900314	1923	1923	1923	1923	0
46	20241205	182700	198900314	1923	1923	1923	1923	0
47	20241205	182600	198900314	1923	1923	1923	1923	0
48	20241205	182500	198900314	1923	1923	1923	1923	0
49	20241205	182400	198900314	1923	1923	1923	1923	0
50	20241205	182300	198900314	1923	1923	1923	1923	0
51	20241205	182200	198900314	1923	1923	1923	1923	0
52	20241205	182100	198900314	1923	1923	1923	1923	0
53	20241205	182000	198900314	1923	1923	1923	1923	0
54	20241205	181900	198900314	1923	1923	1923	1923	0
55	20241205	181800	198900314	1923	1923	1923	1923	0
56	20241205	181700	198900314	1923	1923	1923	1923	0
57	20241205	181600	198900314	1923	1923	1923	1923	0
58	20241205	181500	198900314	1923	1923	1923	1923	0
59	20241205	181400	198900314	1923	1923	1923	1923	0
60	20241205	181300	198900314	1923	1923	1923	1923	0
61	20241205	181200	198900314	1923	1923	1923	1923	0
62	20241205	181100	198900314	1923	1923	1923	1923	1210
63	20241205	181000	198900314	1923	1923	1923	1923	0
64	20241205	180900	198900314	1923	1923	1923	1923	0
65	20241205	180800	198900314	1923	1923	1923	1923	0
66	20241205	180700	198900314	1923	1923	1923	1923	0
67	20241205	180600	198900314	1923	1923	1923	1923	0
68	20241205	180500	198900314	1923	1923	1923	1923	0
69	20241205	180400	198900314	1923	1923	1923	1923	0
70	20241205	180300	198900314	1923	1923	1923	1923	0
71	20241205	180200	198900314	1923	1923	1923	1923	0
72	20241205	180100	198900314	1923	1923	1923	1923	0
73	20241205	180000	198900314	1923	1923	1923	1923	0
74	20241205	175900	198900314	1923	1923	1923	1923	0
75	20241205	175800	198900314	1923	1923	1923	1923	0
76	20241205	175700	198900314	1923	1923	1923	1923	0
77	20241205	175600	198900314	1923	1923	1923	1923	0
78	20241205	175500	198900314	1923	1923	1923	1923	0
79	20241205	175400	198900314	1923	1923	1923	1923	0
80	20241205	175300	198900314	1923	1923	1923	1923	0
81	20241205	175200	198900314	1923	1923	1923	1923	0
82	20241205	175100	198900314	1923	1923	1923	1923	0
83	20241205	175000	198900314	1923	1923	1923	1923	0
84	20241205	174900	198900314	1923	1923	1923	1923	0
85	20241205	174800	198900314	1923	1923	1923	1923	0
86	20241205	174700	198900314	1923	1923	1923	1923	0
87	20241205	174600	198900314	1923	1923	1923	1923	0
88	20241205	174500	198900314	1923	1923	1923	1923	0
89	20241205	174400	198900314	1923	1923	1923	1923	0
90	20241205	174300	198900314	1923	1923	1923	1923	0
91	20241205	174200	198900314	1923	1923	1923	1923	0
92	20241205	174100	198900314	1923	1923	1923	1923	1210
93	20241205	174000	198900314	1923	1923	1923	1923	0
94	20241205	173900	198900314	1923	1923	1923	1923	0
95	20241205	173800	198900314	1923	1923	1923	1923	0
96	20241205	173700	198900314	1923	1923	1923	1923	0
97	20241205	173600	198900314	1923	1923	1923	1923	0
98	20241205	173500	198900314	1923	1923	1923	1923	0
99	20241205	173400	198900314	1923	1923	1923	1923	0
100	20241205	173300	198900314	1923	1923	1923	1923	0
101	20241205	173200	198900314	1923	1923	1923	1923	0
102	20241205	173100	198900314	1923	1923	1923	1923	0
103	20241205	173000	198900314	1923	1923	1923	1923	0
104	20241205	172900	198900314	1923	1923	1923	1923	0
105	20241205	172800	198900314	1923	1923	1923	1923	0
106	20241205	172700	198900314	1923	1923	1923	1923	0
107	20241205	172600	198900314	1923	1923	1923	1923	0
108	20241205	172500	198900314	1923	1923	1923	1923	0
109	20241205	172400	198900314	1923	1923	1923	1923	0
110	20241205	172300	198900314	1923	1923	1923	1923	0
111	20241205	172200	198900314	1923	1923	1923	1923	0
112	20241205	172100	198900314	1923	1923	1923	1923	0
113	20241205	172000	198900314	1923	1923	1923	1923	0
114	20241205	171900	198900314	1923	1923	1923	1923	0
115	20241205	171800	198900314	1923	1923	1923	1923	0
116	20241205	171700	198900314	1923	1923	1923	1923	0
117	20241205	171600	198900314	1923	1923	1923	1923	0
118	20241205	171500	198900314	1923	1923	1923	1923	0
119	20241205	171400	198900314	1923	1923	1923	1923	0
120	20241205	171300	198900314	1923	1923	1923	1923	0
121	20241205	171200	198900314	1923	1923	1923	1923	0
122	20241205	171100	198900314	1923	1923	1923	1923	1210
123	20241205	171000	198900314	1923	1923	1923	1923	0
124	20241205	170900	198900314	1923	1923	1923	1923	0
125	20241205	170800	198900314	1923	1923	1923	1923	0
126	20241205	170700	198900314	1923	1923	1923	1923	0
127	20241205	170600	198900314	1923	1923	1923	1923	0
128	20241205	170500	198900314	1923	1923	1923	1923	0
129	20241205	170400	198900314	1923	1923	1923	1923	0
130	20241205	170300	198900314	1923	1923	1923	1923	0
131	20241205	170200	198900314	1923	1923	1923	1923	0
132	20241205	170100	198900314	1923	1923	1923	1923	0
133	20241205	170000	198900314	1923	1923	1923	1923	0
134	20241205	165900	198900314	1923	1923	1923	1923	0
135	20241205	165800	198900314	1923	1923	1923	1923	0
136	20241205	165700	198900314	1923	1923	1923	1923	0
137	20241205	165600	198900314	1923	1923	1923	1923	0
138	20241205	165500	198900314	1923	1923	1923	1923	0
139	20241205	165400	198900314	1923	1923	1923	1923	0
140	20241205	165300	198900314	1923	1923	1923	1923	0
141	20241205	165200	198900314	1923	1923	1923	1923	0
142	20241205	165100	198900314	1923	1923	1923	1923	0
143	20241205	165000	198900314	1923	1923	1923	1923	0
144	20241205	164900	198900314	1923	1923	1923	1923	0
145	20241205	164800	198900314	1923	1923	1923	1923	0
146	20241205	164700	198900314	1923	1923	1923	1923	0
147	20241205	164600	198900314	1923	1923	1923	1923	0
148	20241205	164500	198900314	1923	1923	1923	1923	0
149	20241205	164400	198900314	1923	1923	1923	1923	0
150	20241205	164300	198900314	1923	1923	1923	1923	0
151	20241205	164200	198900314	1923	1923	1923	1923	0
152	20241205	164100	198900314	1923	1923	1923	1923	1210
153	20241205	164000	198900314	1923	1923	1923	1923	0
154	20241205	163900	198900314	1923	1923	1923	1923	0
155	20241205	163800	198900314	1923	1923	1923	1923	0
156	20241205	163700	198900314	1923	1923	1923	1923	0
157	20241205	163600	198900314	1923	1923	1923	1923	0
158	20241205	163500	198900314	1923	1923	1923	1923	0
159	20241205	163400	198900314	1923	1923	1923	1923	0
160	20241205	163300	198900314	1923	1923	1923	1923	0
161	20241205	163200	198900314	1923	1923	1923	1923	0
162	20241205	163100	198900314	1923	1923	1923	1923	0
163	20241205	163000	198900314	1923	1923	1923	1923	0
164	20241205	162900	198900314	1923	1923	1923	1923	0
165	20241205	162800	198900314	1923	1923	1923	1923	0
166	20241205	162700	198900314	1923	1923	1923	1923	0
167	20241205	162600	198900314	1923	1923	1923	1923	0
168	20241205	162500	198900314	1923	1923	1923	1923	0
169	20241205	162400	198900314	1923	1923	1923	1923	0
170	20241205	162300	198900314	1923	1923	1923	1923	0
171	20241205	162200	198900314	1923	1923	1923	1923	0
172	20241205	162100	198900314	1923	1923	1923	1923	0
173	20241205	162000	198900314	1923	1923	1923	1923	0
174	20241205	161900	198900314	1923	1923	1923	1923	0
175	20241205	161800	198900314	1923	1923	1923	1923	0
176	20241205	161700	198900314	1923	1923	1923	1923	0
177	20241205	161600	198900314	1923	1923	1923	1923	0
178	20241205	161500	198900314	1923	1923	1923	1923	0
179	20241205	161400	198900314	1923	1923	1923	1923	0
180	20241205	161300	198900314	1923	1923	1923	1923	0
181	20241205	161200	198900314	1923	1923	1923	1923	0
182	20241205	161100	198900314	1923	1923	1923	1923	1210
183	20241205	161000	198900314	1923	1923	1923	1923	0
184	20241205	160900	198900314	1923	1923	1923	1923	0
185	20241205	160800	198900314	1923	1923	1923	1923	0
186	20241205	160700	198900314	1923	1923	1923	1923	0
187	20241205	160600	198900314	1923	1923	1923	1923	0
188	20241205	160500	198900314	1923	1923	1923	1923	0
189	20241205	160400	198900314	1923	1923	1923	1923	0
190	20241205	160300	198900314	1923	1923	1923	1923	0
191	20241205	160200	198900314	1923	1923	1923	1923	0
192	20241205	160100	198900314	1923	1923	1923	1923	0
193	20241205	160000	198900314	1923	1923	1923	1923	0
194	20241205	155900	198900314	1923	1923	1923	1923	0
195	20241205	155800	198900314	1923	1923	1923	1923	0
196	20241205	155700	198900314	1923	1923	1923	1923	0
197	20241205	155600	198900314	1923	1923	1923	1923	0
198	20241205	155500	198900314	1923	1923	1923	1923	0
199	20241205	155400	198900314	1923	1923	1923	1923	0
200	20241205	155300	198900314	1923	1923	1923	1923	0
201	20241205	155200	198900314	1923	1923	1923	1923	0
202	20241205	155100	198900314	1923	1923	1923	1923	0
203	20241205	155000	198900314	1923	1923	1923	1923	0
204	20241205	154900	198900314	1923	1923	1923	1923	0
205	20241205	154800	198900314	1923	1923	1923	1923	0
206	20241205	154700	198900314	1923	1923	1923	1923	0
207	20241205	154600	198900314	1923	1923	1923	1923	0
208	20241205	154500	198900314	1923	1923	1923	1923	0
209	20241205	154400	198900314	1923	1923	1923	1923	0
210	20241205	154300	198900314	1923	1923	1923	1923	0
211	20241205	154200	198900314	1923	1923	1923	1923	0
212	20241205	154100	198900314	1923	1923	1923	1923	1210
213	20241205	154000	198900314	1923	1923	1923	1923	0
214	20241205	153900	198900314	1923	1923	1923	1923	0
215	20241205	153800	198900314	1923	1923	1923	1923	0
216	20241205	153700	198900314	1923	1923	1923	1923	0
217	20241205	153600	198900314	1923	1923	1923	1923	0
218	20241205	153500	198900314	1923	1923	1923	1923	0
219	20241205	153400	198900314	1923	1923	1923	1923	0
220	20241205	153300	198900314	1923	1923	1923	1923	0
221	20241205	153200	198900314	1923	1923	1923	1923	0
222	20241205	153100	198900314	1923	1923	1923	1923	0
223	20241205	153000	198900314	1923	1923	1923	1923	1210
224	20241205	152900	196573484	1923	1923	1923	1923	0
225	20241205	152800	196573484	1923	1923	1923	1923	0
226	20241205	152700	196573484	1923	1923	1923	1923	0
227	20241205	152600	196573484	1923	1923	1923	1923	0
228	20241205	152500	196573484	1923	1923	1923	1923	0
229	20241205	152400	196573484	1923	1923	1923	1923	0
230	20241205	152300	196573484	1923	1923	1923	1923	0
231	20241205	152200	196573484	1923	1923	1923	1923	0
232	20241205	152100	196573484	1923	1923	1923	1923	0
233	20241205	152000	196573484	1923	1923	1923	1923	0
234	20241205	151900	196573484	1923	1921	1923	1920	1602
235	20241205	151800	193496039	1921	1922	1922	1920	515
236	20241205	151700	192506372	1923	1920	1923	1920	11
237	20241205	151600	192485249	1924	1918	1924	1918	488
238	20241205	151500	191547292	1918	1917	1918	1917	548
239	20241205	151400	190496229	1917	1917	1917	1917	1
240	20241205	151300	190494312	1917	1917	1917	1917	475
241	20241205	151200	189583737	1917	1917	1917	1917	727
242	20241205	151100	188190078	1918	1918	1918	1918	0
243	20241205	151000	188190078	1918	1917	1918	1917	407
244	20241205	150900	187409757	1917	1917	1917	1917	872
245	20241205	150800	185738133	1917	1918	1918	1917	1261
246	20241205	150700	183320431	1921	1921	1921	1921	0
247	20241205	150600	183320431	1921	1921	1921	1921	100
248	20241205	150500	183128331	1923	1923	1923	1923	0
249	20241205	150400	183128331	1923	1923	1923	1923	111
250	20241205	150300	182914878	1922	1919	1922	1919	464
251	20241205	150200	182023772	1919	1915	1919	1915	714
252	20241205	150100	180655710	1914	1910	1914	1910	123
253	20241205	150000	180420309	1909	1904	1909	1904	602
254	20241205	145900	179273143	1902	1901	1902	1901	174
255	20241205	145800	178942200	1896	1896	1896	1896	0
256	20241205	145700	178942200	1896	1896	1896	1896	0
257	20241205	145600	178942200	1896	1896	1896	1896	0
258	20241205	145500	178942200	1896	1896	1896	1896	0
259	20241205	145400	178942200	1896	1896	1896	1896	0
260	20241205	145300	178942200	1896	1896	1896	1896	0
261	20241205	145200	178942200	1896	1896	1896	1896	0
262	20241205	145100	178942200	1896	1896	1896	1896	15
263	20241205	145000	178913760	1896	1896	1896	1896	80
264	20241205	144900	178762080	1896	1896	1896	1896	66
265	20241205	144800	178636944	1895	1900	1900	1895	80
266	20241205	144700	178485339	1895	1901	1901	1895	6759
267	20241205	144600	165658647	1901	1901	1901	1901	140
268	20241205	144500	165392507	1901	1902	1902	1901	455
269	20241205	144400	164527551	1902	1902	1902	1902	676
270	20241205	144300	163241799	1902	1903	1903	1902	1598
271	20241205	144200	160202378	1904	1904	1904	1904	0
272	20241205	144100	160202378	1904	1904	1904	1904	2
273	20241205	144000	160198570	1905	1905	1905	1905	6
274	20241205	143900	160187140	1904	1904	1904	1904	54
275	20241205	143800	160084324	1905	1905	1905	1905	0
276	20241205	143700	160084324	1905	1904	1906	1904	227
277	20241205	143600	159651890	1903	1903	1903	1902	405
278	20241205	143500	158881180	1902	1902	1902	1902	0
279	20241205	143400	158881180	1902	1902	1902	1902	0
280	20241205	143300	158881180	1902	1904	1904	1902	2212
281	20241205	143200	154672297	1905	1905	1905	1905	0
282	20241205	143100	154672297	1905	1904	1905	1904	110
283	20241205	143000	154462752	1905	1905	1905	1905	0
284	20241205	142900	154462752	1905	1905	1905	1905	0
285	20241205	142800	154462752	1905	1904	1905	1904	421
286	20241205	142700	153660753	1904	1904	1904	1904	0
287	20241205	142600	153660753	1904	1904	1904	1904	157
288	20241205	142500	153361825	1904	1904	1904	1904	0
289	20241205	142400	153361825	1904	1904	1904	1904	0
290	20241205	142300	153361825	1904	1904	1904	1904	6
291	20241205	142200	153350401	1903	1903	1903	1903	0
292	20241205	142100	153350401	1903	1903	1903	1903	0
293	20241205	142000	153350401	1903	1903	1903	1903	39
294	20241205	141900	153276184	1903	1903	1903	1903	0
295	20241205	141800	153276184	1903	1903	1903	1903	0
296	20241205	141700	153276184	1903	1903	1903	1903	0
297	20241205	141600	153276184	1903	1904	1904	1903	16
298	20241205	141500	153245726	1904	1904	1904	1904	18
299	20241205	141400	153211454	1903	1903	1903	1903	0
300	20241205	141300	153211454	1903	1903	1903	1903	0
301	20241205	141200	153211454	1903	1904	1904	1903	888
302	20241205	141100	151521380	1904	1904	1904	1904	0
303	20241205	141000	151521380	1904	1904	1904	1904	0
304	20241205	140900	151521380	1904	1904	1904	1904	0
305	20241205	140800	151521380	1904	1904	1904	1904	10
306	20241205	140700	151502340	1903	1903	1903	1903	0
307	20241205	140600	151502340	1903	1903	1903	1903	0
308	20241205	140500	151502340	1903	1903	1903	1903	0
309	20241205	140400	151502340	1903	1903	1903	1903	0
310	20241205	140300	151502340	1903	1904	1904	1903	491
311	20241205	140200	150567956	1904	1904	1904	1904	379
312	20241205	140100	149846340	1904	1904	1904	1904	284
313	20241205	140000	149305604	1904	1904	1904	1904	0
314	20241205	135900	149305604	1904	1904	1904	1904	0
315	20241205	135800	149305604	1904	1904	1904	1904	121
316	20241205	135700	149075220	1904	1904	1904	1904	0
317	20241205	135600	149075220	1904	1904	1904	1904	633
318	20241205	135500	147869988	1906	1906	1906	1906	0
319	20241205	135400	147869988	1906	1906	1906	1906	0
320	20241205	135300	147869988	1906	1906	1906	1906	0
321	20241205	135200	147869988	1906	1906	1906	1906	0
322	20241205	135100	147869988	1906	1906	1906	1906	100
323	20241205	135000	147679388	1906	1904	1906	1903	440
324	20241205	134900	146842006	1904	1904	1904	1904	0
325	20241205	134800	146842006	1904	1905	1905	1904	1000
326	20241205	134700	144937478	1906	1906	1906	1906	0
327	20241205	134600	144937478	1906	1904	1906	1904	48
328	20241205	134500	144846042	1904	1904	1904	1904	24
329	20241205	134400	144800346	1904	1904	1904	1904	0
330	20241205	134300	144800346	1904	1904	1904	1904	300
331	20241205	134200	144229146	1904	1904	1904	1904	0
332	20241205	134100	144229146	1904	1904	1904	1904	5
333	20241205	134000	144219626	1905	1905	1905	1905	0
334	20241205	133900	144219626	1905	1905	1905	1905	0
335	20241205	133800	144219626	1905	1905	1905	1905	29
336	20241205	133700	144164381	1904	1904	1904	1904	0
337	20241205	133600	144164381	1904	1904	1904	1904	5
338	20241205	133500	144154861	1905	1905	1905	1905	0
339	20241205	133400	144154861	1905	1905	1905	1905	1
340	20241205	133300	144152956	1904	1905	1905	1904	445
341	20241205	133200	143305248	1906	1906	1906	1906	223
342	20241205	133100	142880210	1907	1907	1907	1907	0
343	20241205	133000	142880210	1907	1907	1907	1907	0
344	20241205	132900	142880210	1907	1907	1907	1907	4
345	20241205	132800	142872582	1906	1906	1906	1906	0
346	20241205	132700	142872582	1906	1906	1906	1906	0
347	20241205	132600	142872582	1906	1906	1906	1906	178
348	20241205	132500	142533314	1905	1905	1905	1905	20
349	20241205	132400	142495214	1905	1905	1905	1905	138
350	20241205	132300	142232324	1904	1904	1904	1904	3
351	20241205	132200	142226612	1905	1905	1905	1905	0
352	20241205	132100	142226612	1905	1905	1905	1905	83
353	20241205	132000	142068497	1904	1904	1904	1904	384
354	20241205	131900	141337361	1905	1905	1905	1905	0
355	20241205	131800	141337361	1905	1905	1905	1905	15
356	20241205	131700	141308786	1905	1904	1905	1904	193
357	20241205	131600	140941309	1904	1904	1904	1904	6
358	20241205	131500	140929885	1905	1905	1905	1905	3
359	20241205	131400	140924170	1905	1905	1905	1905	2
360	20241205	131300	140920360	1905	1905	1905	1905	0
361	20241205	131200	140920360	1905	1905	1905	1905	107
362	20241205	131100	140716525	1905	1905	1905	1905	103
363	20241205	131000	140520310	1905	1905	1905	1905	0
364	20241205	130900	140520310	1905	1905	1905	1905	0
365	20241205	130800	140520310	1905	1905	1905	1905	261
366	20241205	130700	140023105	1905	1905	1905	1905	79
367	20241205	130600	139872610	1905	1905	1905	1905	16
368	20241205	130500	139842130	1906	1906	1906	1906	0
369	20241205	130400	139842130	1906	1906	1906	1906	120
370	20241205	130300	139613410	1906	1906	1906	1906	5
371	20241205	130200	139603880	1906	1906	1906	1906	10
372	20241205	130100	139584820	1906	1906	1906	1906	25
373	20241205	130000	139537170	1906	1906	1906	1906	10
374	20241205	125900	139518110	1906	1906	1906	1906	10
375	20241205	125800	139499050	1905	1905	1905	1905	0
376	20241205	125700	139499050	1905	1905	1905	1905	0
377	20241205	125600	139499050	1905	1905	1905	1905	30
378	20241205	125500	139441900	1905	1905	1905	1905	20
379	20241205	125400	139403800	1905	1905	1905	1905	0
380	20241205	125300	139403800	1905	1905	1905	1905	2
381	20241205	125200	139399990	1905	1905	1905	1905	37
382	20241205	125100	139329505	1905	1905	1905	1905	40
383	20241205	125000	139253305	1905	1905	1905	1905	10
384	20241205	124900	139234255	1904	1904	1904	1904	0
385	20241205	124800	139234255	1904	1904	1904	1904	0
386	20241205	124700	139234255	1904	1904	1904	1904	0
387	20241205	124600	139234255	1904	1904	1904	1904	0
388	20241205	124500	139234255	1904	1905	1905	1904	1083
389	20241205	124400	137171986	1910	1910	1910	1910	0
390	20241205	124300	137171986	1910	1910	1910	1910	0
391	20241205	124200	137171986	1910	1910	1910	1910	0
392	20241205	124100	137171986	1910	1905	1910	1905	192
393	20241205	124000	136805436	1905	1905	1905	1905	10
394	20241205	123900	136786386	1903	1903	1903	1903	0
395	20241205	123800	136786386	1903	1903	1903	1903	0
396	20241205	123700	136786386	1903	1903	1903	1903	48
397	20241205	123600	136695042	1903	1903	1903	1903	6
398	20241205	123500	136683624	1903	1905	1905	1903	500
399	20241205	123400	135731357	1905	1905	1905	1905	0
400	20241205	123300	135731357	1905	1905	1905	1905	10
401	20241205	123200	135712307	1905	1905	1905	1905	10
402	20241205	123100	135693257	1905	1905	1905	1905	10
403	20241205	123000	135674207	1905	1905	1905	1905	10
404	20241205	122900	135655157	1905	1905	1905	1905	37
405	20241205	122800	135584672	1909	1908	1909	1908	190
406	20241205	122700	135221968	1909	1909	1909	1909	0
407	20241205	122600	135221968	1909	1909	1909	1909	0
408	20241205	122500	135221968	1909	1909	1909	1909	0
409	20241205	122400	135221968	1909	1909	1909	1909	4
410	20241205	122300	135214332	1910	1910	1910	1910	0
411	20241205	122200	135214332	1910	1910	1910	1910	0
412	20241205	122100	135214332	1910	1910	1910	1910	0
413	20241205	122000	135214332	1910	1910	1910	1910	0
414	20241205	121900	135214332	1910	1910	1910	1910	107
415	20241205	121800	135009962	1911	1911	1911	1911	0
416	20241205	121700	135009962	1911	1911	1911	1911	0
417	20241205	121600	135009962	1911	1911	1911	1911	2
418	20241205	121500	135006140	1905	1905	1905	1905	0
419	20241205	121400	135006140	1905	1912	1912	1905	166
420	20241205	121300	134689903	1912	1912	1912	1912	20
421	20241205	121200	134651663	1911	1911	1911	1911	0
422	20241205	121100	134651663	1911	1911	1911	1911	0
423	20241205	121000	134651663	1911	1911	1911	1911	0
424	20241205	120900	134651663	1911	1911	1911	1911	0
425	20241205	120800	134651663	1911	1911	1911	1911	0
426	20241205	120700	134651663	1911	1911	1911	1911	100
427	20241205	120600	134460563	1911	1911	1911	1911	79
428	20241205	120500	134309594	1911	1911	1911	1911	0
429	20241205	120400	134309594	1911	1911	1911	1911	10
430	20241205	120300	134290484	1911	1911	1911	1911	1
431	20241205	120200	134288573	1904	1904	1904	1904	0
432	20241205	120100	134288573	1904	1904	1904	1904	1
433	20241205	120000	134286669	1904	1905	1905	1904	1055
434	20241205	115900	132277930	1904	1904	1904	1904	0
435	20241205	115800	132277930	1904	1904	1904	1904	12
436	20241205	115700	132255082	1903	1904	1905	1903	35
437	20241205	115600	132188434	1903	1903	1903	1903	0
438	20241205	115500	132188434	1903	1903	1903	1903	0
439	20241205	115400	132188434	1903	1903	1903	1903	0
440	20241205	115300	132188434	1903	1903	1903	1903	0
441	20241205	115200	132188434	1903	1903	1903	1903	0
442	20241205	115100	132188434	1903	1903	1903	1903	0
443	20241205	115000	132188434	1903	1903	1903	1903	0
444	20241205	114900	132188434	1903	1903	1903	1903	0
445	20241205	114800	132188434	1903	1903	1903	1903	200
446	20241205	114700	131807834	1903	1903	1903	1903	117
447	20241205	114600	131585183	1903	1906	1906	1903	106
448	20241205	114500	131383444	1911	1911	1911	1911	0
449	20241205	114400	131383444	1911	1911	1911	1911	100
450	20241205	114300	131192344	1911	1911	1911	1911	0
451	20241205	114200	131192344	1911	1911	1911	1911	7
452	20241205	114100	131178967	1911	1911	1911	1911	6
453	20241205	114000	131167501	1902	1902	1902	1902	0
454	20241205	113900	131167501	1902	1910	1910	1902	8400
455	20241205	113800	115161904	1910	1910	1910	1910	0
456	20241205	113700	115161904	1910	1910	1910	1910	0
457	20241205	113600	115161904	1910	1910	1910	1910	0
458	20241205	113500	115161904	1910	1910	1910	1910	0
459	20241205	113400	115161904	1910	1910	1910	1910	476
460	20241205	113300	114252744	1909	1909	1909	1909	0
461	20241205	113200	114252744	1909	1909	1909	1909	0
462	20241205	113100	114252744	1909	1909	1909	1909	0
463	20241205	113000	114252744	1909	1909	1909	1909	90
464	20241205	112900	114080934	1909	1909	1909	1909	0
465	20241205	112800	114080934	1909	1909	1909	1909	0
466	20241205	112700	114080934	1909	1909	1909	1909	44
467	20241205	112600	113996938	1910	1910	1910	1910	0
468	20241205	112500	113996938	1910	1910	1910	1910	0
469	20241205	112400	113996938	1910	1910	1910	1910	0
470	20241205	112300	113996938	1910	1910	1910	1910	0
471	20241205	112200	113996938	1910	1910	1910	1910	0
472	20241205	112100	113996938	1910	1910	1910	1910	70
473	20241205	112000	113863238	1910	1909	1910	1909	3
474	20241205	111900	113857510	1910	1910	1910	1910	148
475	20241205	111800	113574830	1910	1910	1910	1910	0
476	20241205	111700	113574830	1910	1910	1910	1910	148
477	20241205	111600	113292150	1910	1910	1910	1910	0
478	20241205	111500	113292150	1910	1910	1910	1910	0
479	20241205	111400	113292150	1910	1910	1910	1910	0
480	20241205	111300	113292150	1910	1912	1912	1910	600
481	20241205	111200	112145344	1910	1910	1910	1910	0
482	20241205	111100	112145344	1910	1910	1910	1910	0
483	20241205	111000	112145344	1910	1911	1911	1910	4462
484	20241205	110900	103622409	1911	1911	1911	1911	0
485	20241205	110800	103622409	1911	1911	1911	1911	1705
486	20241205	110700	100364154	1911	1911	1911	1911	0
487	20241205	110600	100364154	1911	1911	1911	1911	50
488	20241205	110500	100268604	1911	1911	1911	1911	0
489	20241205	110400	100268604	1911	1911	1911	1911	35
490	20241205	110300	100201719	1912	1912	1912	1912	0
491	20241205	110200	100201719	1912	1912	1912	1912	100
492	20241205	110100	100010519	1911	1911	1911	1911	0
493	20241205	110000	100010519	1911	1913	1913	1911	1500
494	20241205	105900	97143034	1913	1913	1913	1913	0
495	20241205	105800	97143034	1913	1913	1913	1913	0
496	20241205	105700	97143034	1913	1913	1913	1913	6
497	20241205	105600	97131556	1912	1912	1912	1912	0
498	20241205	105500	97131556	1912	1912	1912	1912	0
499	20241205	105400	97131556	1912	1913	1913	1912	1556
500	20241205	105300	94155782	1924	1924	1924	1924	0
501	20241205	105200	94155782	1924	1924	1924	1924	1
502	20241205	105100	94153858	1924	1924	1924	1924	68
503	20241205	105000	94023026	1924	1924	1924	1924	22
504	20241205	104900	93980698	1924	1923	1924	1923	70
505	20241205	104800	93846027	1922	1913	1922	1913	231
506	20241205	104700	93402945	1913	1913	1913	1913	0
507	20241205	104600	93402945	1913	1915	1915	1913	475
508	20241205	104500	92494203	1923	1923	1923	1923	0
509	20241205	104400	92494203	1923	1923	1923	1923	0
510	20241205	104300	92494203	1923	1923	1923	1923	1
511	20241205	104200	92492280	1923	1923	1923	1923	0
512	20241205	104100	92492280	1923	1923	1923	1923	0
513	20241205	104000	92492280	1923	1914	1923	1912	100
514	20241205	103900	92300864	1917	1917	1917	1917	91
515	20241205	103800	92126417	1917	1917	1917	1917	2
516	20241205	103700	92122583	1917	1914	1917	1914	76
517	20241205	103600	91977011	1922	1922	1922	1922	0
518	20241205	103500	91977011	1922	1922	1922	1922	0
519	20241205	103400	91977011	1922	1922	1922	1922	500
520	20241205	103300	91016011	1922	1922	1922	1922	0
521	20241205	103200	91016011	1922	1922	1922	1922	0
522	20241205	103100	91016011	1922	1922	1922	1922	0
523	20241205	103000	91016011	1922	1922	1922	1922	0
524	20241205	102900	91016011	1922	1922	1922	1922	200
525	20241205	102800	90631611	1922	1922	1922	1922	0
526	20241205	102700	90631611	1922	1922	1922	1922	0
527	20241205	102600	90631611	1922	1922	1922	1922	2
528	20241205	102500	90627767	1912	1912	1912	1912	548
529	20241205	102400	89579991	1913	1919	1919	1913	2512
530	20241205	102300	84773605	1922	1922	1922	1922	0
531	20241205	102200	84773605	1922	1922	1922	1922	3
532	20241205	102100	84767839	1919	1919	1919	1919	1
533	20241205	102000	84765920	1919	1919	1919	1919	0
534	20241205	101900	84765920	1919	1919	1919	1919	208
535	20241205	101800	84366768	1919	1917	1919	1917	40
536	20241205	101700	84290062	1919	1919	1919	1919	0
537	20241205	101600	84290062	1919	1919	1919	1919	0
538	20241205	101500	84290062	1919	1919	1919	1919	0
539	20241205	101400	84290062	1919	1919	1919	1919	0
540	20241205	101300	84290062	1919	1919	1919	1919	0
541	20241205	101200	84290062	1919	1919	1919	1919	0
542	20241205	101100	84290062	1919	1918	1919	1918	854
543	20241205	101000	82651998	1913	1913	1913	1913	361
544	20241205	100900	81961405	1911	1911	1911	1910	1232
545	20241205	100800	79607948	1911	1911	1913	1911	743
546	20241205	100700	78188073	1911	1912	1912	1911	1408
547	20241205	100600	75497084	1913	1913	1913	1913	1001
548	20241205	100500	73582171	1915	1920	1920	1915	638
549	20241205	100400	72359172	1920	1921	1921	1920	210
550	20241205	100300	71955766	1920	1923	1923	1920	682
551	20241205	100200	70644484	1923	1926	1926	1923	2821
552	20241205	100100	65216714	1926	1926	1926	1926	898
553	20241205	100000	63487166	1928	1928	1928	1928	0
554	20241205	095900	63487166	1928	1927	1928	1927	412
555	20241205	095800	62693231	1928	1928	1928	1928	133
556	20241205	095700	62436807	1928	1929	1929	1928	1154
557	20241205	095600	60210938	1929	1932	1932	1929	1246
558	20241205	095500	57806233	1932	1932	1932	1932	384
559	20241205	095400	57064345	1932	1932	1932	1932	311
560	20241205	095300	56463493	1932	1932	1932	1932	96
561	20241205	095200	56278021	1934	1934	1934	1934	633
562	20241205	095100	55053799	1935	1935	1935	1935	360
563	20241205	095000	54357199	1936	1936	1936	1936	516
564	20241205	094900	53358223	1937	1939	1939	1937	656
565	20241205	094800	52086938	1939	1939	1939	1939	378
566	20241205	094700	51353996	1939	1940	1940	1939	863
567	20241205	094600	49680610	1940	1946	1946	1940	1669
568	20241205	094500	46437311	1948	1947	1948	1947	319
569	20241205	094400	45816214	1948	1949	1950	1948	872
570	20241205	094300	44117114	1950	1950	1950	1950	66
571	20241205	094200	43988414	1950	1950	1950	1949	1016
572	20241205	094100	42007230	1950	1952	1952	1950	696
573	20241205	094000	40649489	1953	1954	1954	1953	412
574	20241205	093900	39844737	1955	1955	1955	1955	0
575	20241205	093800	39844737	1955	1955	1955	1955	1
576	20241205	093700	39842782	1956	1956	1956	1956	0
577	20241205	093600	39842782	1956	1956	1956	1956	0
578	20241205	093500	39842782	1956	1956	1956	1956	0
579	20241205	093400	39842782	1956	1956	1956	1956	2
580	20241205	093300	39838870	1953	1953	1953	1953	1
581	20241205	093200	39836917	1952	1951	1952	1950	1501
582	20241205	093100	36909766	1951	1951	1951	1951	109
583	20241205	093000	36697107	1951	1951	1951	1950	856
584	20241205	092900	35027383	1951	1951	1951	1951	402
585	20241205	092800	34243081	1951	1951	1951	1951	4
586	20241205	092700	34235277	1952	1952	1952	1952	2385
587	20241205	092600	29579757	1952	1952	1952	1952	1859
588	20241205	092500	25950989	1952	1955	1955	1952	553
589	20241205	092400	24870838	1955	1956	1956	1955	120
590	20241205	092300	24636218	1956	1956	1956	1956	0
591	20241205	092200	24636218	1956	1956	1956	1956	77
592	20241205	092100	24485606	1956	1958	1958	1956	40
593	20241205	092000	24407324	1955	1956	1956	1955	160
594	20241205	091900	24094508	1956	1956	1956	1956	0
595	20241205	091800	24094508	1956	1956	1956	1956	380
596	20241205	091700	23351228	1962	1962	1962	1962	444
597	20241205	091600	22480100	1955	1960	1960	1955	1651
598	20241205	091500	19248604	1964	1965	1965	1960	1129
599	20241205	091400	17033341	1965	1965	1965	1965	666
600	20241205	091300	15724651	1964	1963	1965	1962	445
601	20241205	091200	14851130	1965	1967	1967	1965	2337
602	20241205	091100	10257914	1967	1967	1967	1967	33
603	20241205	091000	10193003	1967	1967	1967	1967	0
604	20241205	090900	10193003	1967	1967	1967	1967	21
605	20241205	090800	10151696	1967	1967	1967	1967	1881
606	20241205	090700	6451769	1966	1966	1966	1966	50
607	20241205	090600	6353469	1966	1966	1966	1966	0
608	20241205	090500	6353469	1966	1966	1966	1966	144
609	20241205	090400	6070365	1967	1980	1980	1967	242
610	20241205	090300	5592301	1980	1980	1980	1980	0
611	20241205	090200	5592301	1980	1980	1980	1980	25
612	20241205	090100	5542801	1980	1980	1980	1980	270
613	20241205	090000	5008201	1980	1965	1980	1965	2548