KissMeData/321260/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	211900	848917796	1919	1919	1919	1919	971
3	20241210	211800	848917796	1919	1919	1919	1919	0
4	20241210	211700	848917796	1919	1919	1919	1919	0
5	20241210	211600	848917796	1919	1919	1919	1919	0
6	20241210	211500	848917796	1919	1919	1919	1919	0
7	20241210	211400	848917796	1919	1919	1919	1919	0
8	20241210	211300	848917796	1919	1919	1919	1919	0
9	20241210	211200	848917796	1919	1919	1919	1919	0
10	20241210	211100	848917796	1919	1919	1919	1919	0
11	20241210	211000	848917796	1919	1919	1919	1919	0
12	20241210	210900	848917796	1919	1919	1919	1919	0
13	20241210	210800	848917796	1919	1919	1919	1919	0
14	20241210	210700	848917796	1919	1919	1919	1919	0
15	20241210	210600	848917796	1919	1919	1919	1919	0
16	20241210	210500	848917796	1919	1919	1919	1919	0
17	20241210	210400	848917796	1919	1919	1919	1919	0
18	20241210	210300	848917796	1919	1919	1919	1919	0
19	20241210	210200	848917796	1919	1919	1919	1919	0
20	20241210	210100	848917796	1919	1919	1919	1919	0
21	20241210	210000	848917796	1919	1919	1919	1919	0
22	20241210	205900	848917796	1919	1919	1919	1919	0
23	20241210	205800	848917796	1919	1919	1919	1919	0
24	20241210	205700	848917796	1919	1919	1919	1919	0
25	20241210	205600	848917796	1919	1919	1919	1919	0
26	20241210	205500	848917796	1919	1919	1919	1919	0
27	20241210	205400	848917796	1919	1919	1919	1919	0
28	20241210	205300	848917796	1919	1919	1919	1919	0
29	20241210	205200	848917796	1919	1919	1919	1919	0
30	20241210	205100	848917796	1919	1919	1919	1919	0
31	20241210	205000	848917796	1919	1919	1919	1919	0
32	20241210	204900	848917796	1919	1919	1919	1919	971
33	20241210	204800	848917796	1919	1919	1919	1919	0
34	20241210	204700	848917796	1919	1919	1919	1919	0
35	20241210	204600	848917796	1919	1919	1919	1919	0
36	20241210	204500	848917796	1919	1919	1919	1919	0
37	20241210	204400	848917796	1919	1919	1919	1919	0
38	20241210	204300	848917796	1919	1919	1919	1919	0
39	20241210	204200	848917796	1919	1919	1919	1919	0
40	20241210	204100	848917796	1919	1919	1919	1919	0
41	20241210	204000	848917796	1919	1919	1919	1919	0
42	20241210	203900	848917796	1919	1919	1919	1919	0
43	20241210	203800	848917796	1919	1919	1919	1919	0
44	20241210	203700	848917796	1919	1919	1919	1919	0
45	20241210	203600	848917796	1919	1919	1919	1919	0
46	20241210	203500	848917796	1919	1919	1919	1919	0
47	20241210	203400	848917796	1919	1919	1919	1919	0
48	20241210	203300	848917796	1919	1919	1919	1919	0
49	20241210	203200	848917796	1919	1919	1919	1919	0
50	20241210	203100	848917796	1919	1919	1919	1919	0
51	20241210	203000	848917796	1919	1919	1919	1919	0
52	20241210	202900	848917796	1919	1919	1919	1919	0
53	20241210	202800	848917796	1919	1919	1919	1919	0
54	20241210	202700	848917796	1919	1919	1919	1919	0
55	20241210	202600	848917796	1919	1919	1919	1919	0
56	20241210	202500	848917796	1919	1919	1919	1919	0
57	20241210	202400	848917796	1919	1919	1919	1919	0
58	20241210	202300	848917796	1919	1919	1919	1919	0
59	20241210	202200	848917796	1919	1919	1919	1919	0
60	20241210	202100	848917796	1919	1919	1919	1919	0
61	20241210	202000	848917796	1919	1919	1919	1919	0
62	20241210	201900	848917796	1919	1919	1919	1919	971
63	20241210	201800	848917796	1919	1919	1919	1919	0
64	20241210	201700	848917796	1919	1919	1919	1919	0
65	20241210	201600	848917796	1919	1919	1919	1919	0
66	20241210	201500	848917796	1919	1919	1919	1919	0
67	20241210	201400	848917796	1919	1919	1919	1919	0
68	20241210	201300	848917796	1919	1919	1919	1919	0
69	20241210	201200	848917796	1919	1919	1919	1919	0
70	20241210	201100	848917796	1919	1919	1919	1919	0
71	20241210	201000	848917796	1919	1919	1919	1919	0
72	20241210	200900	848917796	1919	1919	1919	1919	0
73	20241210	200800	848917796	1919	1919	1919	1919	0
74	20241210	200700	848917796	1919	1919	1919	1919	0
75	20241210	200600	848917796	1919	1919	1919	1919	0
76	20241210	200500	848917796	1919	1919	1919	1919	0
77	20241210	200400	848917796	1919	1919	1919	1919	0
78	20241210	200300	848917796	1919	1919	1919	1919	0
79	20241210	200200	848917796	1919	1919	1919	1919	0
80	20241210	200100	848917796	1919	1919	1919	1919	0
81	20241210	200000	848917796	1919	1919	1919	1919	0
82	20241210	195900	848917796	1919	1919	1919	1919	0
83	20241210	195800	848917796	1919	1919	1919	1919	0
84	20241210	195700	848917796	1919	1919	1919	1919	0
85	20241210	195600	848917796	1919	1919	1919	1919	0
86	20241210	195500	848917796	1919	1919	1919	1919	0
87	20241210	195400	848917796	1919	1919	1919	1919	0
88	20241210	195300	848917796	1919	1919	1919	1919	0
89	20241210	195200	848917796	1919	1919	1919	1919	0
90	20241210	195100	848917796	1919	1919	1919	1919	0
91	20241210	195000	848917796	1919	1919	1919	1919	0
92	20241210	194900	848917796	1919	1919	1919	1919	971
93	20241210	194800	848917796	1919	1919	1919	1919	0
94	20241210	194700	848917796	1919	1919	1919	1919	0
95	20241210	194600	848917796	1919	1919	1919	1919	0
96	20241210	194500	848917796	1919	1919	1919	1919	0
97	20241210	194400	848917796	1919	1919	1919	1919	0
98	20241210	194300	848917796	1919	1919	1919	1919	0
99	20241210	194200	848917796	1919	1919	1919	1919	0
100	20241210	194100	848917796	1919	1919	1919	1919	0
101	20241210	194000	848917796	1919	1919	1919	1919	0
102	20241210	193900	848917796	1919	1919	1919	1919	0
103	20241210	193800	848917796	1919	1919	1919	1919	0
104	20241210	193700	848917796	1919	1919	1919	1919	0
105	20241210	193600	848917796	1919	1919	1919	1919	0
106	20241210	193500	848917796	1919	1919	1919	1919	0
107	20241210	193400	848917796	1919	1919	1919	1919	0
108	20241210	193300	848917796	1919	1919	1919	1919	0
109	20241210	193200	848917796	1919	1919	1919	1919	0
110	20241210	193100	848917796	1919	1919	1919	1919	0
111	20241210	193000	848917796	1919	1919	1919	1919	0
112	20241210	192900	848917796	1919	1919	1919	1919	0
113	20241210	192800	848917796	1919	1919	1919	1919	0
114	20241210	192700	848917796	1919	1919	1919	1919	0
115	20241210	192600	848917796	1919	1919	1919	1919	0
116	20241210	192500	848917796	1919	1919	1919	1919	0
117	20241210	192400	848917796	1919	1919	1919	1919	0
118	20241210	192300	848917796	1919	1919	1919	1919	0
119	20241210	192200	848917796	1919	1919	1919	1919	0
120	20241210	192100	848917796	1919	1919	1919	1919	0
121	20241210	192000	848917796	1919	1919	1919	1919	0
122	20241210	191900	848917796	1919	1919	1919	1919	971
123	20241210	191800	848917796	1919	1919	1919	1919	0
124	20241210	191700	848917796	1919	1919	1919	1919	0
125	20241210	191600	848917796	1919	1919	1919	1919	0
126	20241210	191500	848917796	1919	1919	1919	1919	0
127	20241210	191400	848917796	1919	1919	1919	1919	0
128	20241210	191300	848917796	1919	1919	1919	1919	0
129	20241210	191200	848917796	1919	1919	1919	1919	0
130	20241210	191100	848917796	1919	1919	1919	1919	0
131	20241210	191000	848917796	1919	1919	1919	1919	0
132	20241210	190900	848917796	1919	1919	1919	1919	0
133	20241210	190800	848917796	1919	1919	1919	1919	0
134	20241210	190700	848917796	1919	1919	1919	1919	0
135	20241210	190600	848917796	1919	1919	1919	1919	0
136	20241210	190500	848917796	1919	1919	1919	1919	0
137	20241210	190400	848917796	1919	1919	1919	1919	0
138	20241210	190300	848917796	1919	1919	1919	1919	0
139	20241210	190200	848917796	1919	1919	1919	1919	0
140	20241210	190100	848917796	1919	1919	1919	1919	0
141	20241210	190000	848917796	1919	1919	1919	1919	0
142	20241210	185900	848917796	1919	1919	1919	1919	0
143	20241210	185800	848917796	1919	1919	1919	1919	0
144	20241210	185700	848917796	1919	1919	1919	1919	0
145	20241210	185600	848917796	1919	1919	1919	1919	0
146	20241210	185500	848917796	1919	1919	1919	1919	0
147	20241210	185400	848917796	1919	1919	1919	1919	0
148	20241210	185300	848917796	1919	1919	1919	1919	0
149	20241210	185200	848917796	1919	1919	1919	1919	0
150	20241210	185100	848917796	1919	1919	1919	1919	0
151	20241210	185000	848917796	1919	1919	1919	1919	0
152	20241210	184900	848917796	1919	1919	1919	1919	971
153	20241210	184800	848917796	1919	1919	1919	1919	0
154	20241210	184700	848917796	1919	1919	1919	1919	0
155	20241210	184600	848917796	1919	1919	1919	1919	0
156	20241210	184500	848917796	1919	1919	1919	1919	0
157	20241210	184400	848917796	1919	1919	1919	1919	0
158	20241210	184300	848917796	1919	1919	1919	1919	0
159	20241210	184200	848917796	1919	1919	1919	1919	0
160	20241210	184100	848917796	1919	1919	1919	1919	0
161	20241210	184000	848917796	1919	1919	1919	1919	0
162	20241210	183900	848917796	1919	1919	1919	1919	0
163	20241210	183800	848917796	1919	1919	1919	1919	0
164	20241210	183700	848917796	1919	1919	1919	1919	0
165	20241210	183600	848917796	1919	1919	1919	1919	0
166	20241210	183500	848917796	1919	1919	1919	1919	0
167	20241210	183400	848917796	1919	1919	1919	1919	0
168	20241210	183300	848917796	1919	1919	1919	1919	0
169	20241210	183200	848917796	1919	1919	1919	1919	0
170	20241210	183100	848917796	1919	1919	1919	1919	0
171	20241210	183000	848917796	1919	1919	1919	1919	0
172	20241210	182900	848917796	1919	1919	1919	1919	0
173	20241210	182800	848917796	1919	1919	1919	1919	0
174	20241210	182700	848917796	1919	1919	1919	1919	0
175	20241210	182600	848917796	1919	1919	1919	1919	0
176	20241210	182500	848917796	1919	1919	1919	1919	0
177	20241210	182400	848917796	1919	1919	1919	1919	0
178	20241210	182300	848917796	1919	1919	1919	1919	0
179	20241210	182200	848917796	1919	1919	1919	1919	0
180	20241210	182100	848917796	1919	1919	1919	1919	0
181	20241210	182000	848917796	1919	1919	1919	1919	0
182	20241210	181900	848917796	1919	1919	1919	1919	971
183	20241210	181800	848917796	1919	1919	1919	1919	0
184	20241210	181700	848917796	1919	1919	1919	1919	0
185	20241210	181600	848917796	1919	1919	1919	1919	0
186	20241210	181500	848917796	1919	1919	1919	1919	0
187	20241210	181400	848917796	1919	1919	1919	1919	0
188	20241210	181300	848917796	1919	1919	1919	1919	0
189	20241210	181200	848917796	1919	1919	1919	1919	0
190	20241210	181100	848917796	1919	1919	1919	1919	0
191	20241210	181000	848917796	1919	1919	1919	1919	0
192	20241210	180900	848917796	1919	1919	1919	1919	0
193	20241210	180800	848917796	1919	1919	1919	1919	0
194	20241210	180700	848917796	1919	1919	1919	1919	0
195	20241210	180600	848917796	1919	1919	1919	1919	0
196	20241210	180500	848917796	1919	1919	1919	1919	0
197	20241210	180400	848917796	1919	1919	1919	1919	0
198	20241210	180300	848917796	1919	1919	1919	1919	0
199	20241210	180200	848917796	1919	1919	1919	1919	0
200	20241210	180100	848917796	1919	1919	1919	1919	0
201	20241210	180000	848917796	1919	1919	1919	1919	0
202	20241210	175900	848917796	1919	1919	1919	1919	0
203	20241210	175800	848917796	1919	1919	1919	1919	0
204	20241210	175700	848917796	1919	1919	1919	1919	0
205	20241210	175600	848917796	1919	1919	1919	1919	0
206	20241210	175500	848917796	1919	1919	1919	1919	0
207	20241210	175400	848917796	1919	1919	1919	1919	0
208	20241210	175300	848917796	1919	1919	1919	1919	0
209	20241210	175200	848917796	1919	1919	1919	1919	0
210	20241210	175100	848917796	1919	1919	1919	1919	0
211	20241210	175000	848917796	1919	1919	1919	1919	0
212	20241210	174900	848917796	1919	1919	1919	1919	971
213	20241210	174800	848917796	1919	1919	1919	1919	0
214	20241210	174700	848917796	1919	1919	1919	1919	0
215	20241210	174600	848917796	1919	1919	1919	1919	0
216	20241210	174500	848917796	1919	1919	1919	1919	0
217	20241210	174400	848917796	1919	1919	1919	1919	0
218	20241210	174300	848917796	1919	1919	1919	1919	0
219	20241210	174200	848917796	1919	1919	1919	1919	0
220	20241210	174100	848917796	1919	1919	1919	1919	0
221	20241210	174000	848917796	1919	1919	1919	1919	0
222	20241210	173900	848917796	1919	1919	1919	1919	0
223	20241210	173800	848917796	1919	1919	1919	1919	0
224	20241210	173700	848917796	1919	1919	1919	1919	0
225	20241210	173600	848917796	1919	1919	1919	1919	0
226	20241210	173500	848917796	1919	1919	1919	1919	0
227	20241210	173400	848917796	1919	1919	1919	1919	0
228	20241210	173300	848917796	1919	1919	1919	1919	0
229	20241210	173200	848917796	1919	1919	1919	1919	0
230	20241210	173100	848917796	1919	1919	1919	1919	0
231	20241210	173000	848917796	1919	1919	1919	1919	0
232	20241210	172900	848917796	1919	1919	1919	1919	0
233	20241210	172800	848917796	1919	1919	1919	1919	0
234	20241210	172700	848917796	1919	1919	1919	1919	0
235	20241210	172600	848917796	1919	1919	1919	1919	0
236	20241210	172500	848917796	1919	1919	1919	1919	0
237	20241210	172400	848917796	1919	1919	1919	1919	0
238	20241210	172300	848917796	1919	1919	1919	1919	0
239	20241210	172200	848917796	1919	1919	1919	1919	0
240	20241210	172100	848917796	1919	1919	1919	1919	0
241	20241210	172000	848917796	1919	1919	1919	1919	0
242	20241210	171900	848917796	1919	1919	1919	1919	971
243	20241210	171800	848917796	1919	1919	1919	1919	0
244	20241210	171700	848917796	1919	1919	1919	1919	0
245	20241210	171600	848917796	1919	1919	1919	1919	0
246	20241210	171500	848917796	1919	1919	1919	1919	0
247	20241210	171400	848917796	1919	1919	1919	1919	0
248	20241210	171300	848917796	1919	1919	1919	1919	0
249	20241210	171200	848917796	1919	1919	1919	1919	0
250	20241210	171100	848917796	1919	1919	1919	1919	0
251	20241210	171000	848917796	1919	1919	1919	1919	0
252	20241210	170900	848917796	1919	1919	1919	1919	0
253	20241210	170800	848917796	1919	1919	1919	1919	0
254	20241210	170700	848917796	1919	1919	1919	1919	0
255	20241210	170600	848917796	1919	1919	1919	1919	0
256	20241210	170500	848917796	1919	1919	1919	1919	0
257	20241210	170400	848917796	1919	1919	1919	1919	0
258	20241210	170300	848917796	1919	1919	1919	1919	0
259	20241210	170200	848917796	1919	1919	1919	1919	0
260	20241210	170100	848917796	1919	1919	1919	1919	0
261	20241210	170000	848917796	1919	1919	1919	1919	0
262	20241210	165900	848917796	1919	1919	1919	1919	0
263	20241210	165800	848917796	1919	1919	1919	1919	0
264	20241210	165700	848917796	1919	1919	1919	1919	0
265	20241210	165600	848917796	1919	1919	1919	1919	0
266	20241210	165500	848917796	1919	1919	1919	1919	0
267	20241210	165400	848917796	1919	1919	1919	1919	0
268	20241210	165300	848917796	1919	1919	1919	1919	0
269	20241210	165200	848917796	1919	1919	1919	1919	0
270	20241210	165100	848917796	1919	1919	1919	1919	0
271	20241210	165000	848917796	1919	1919	1919	1919	0
272	20241210	164900	848917796	1919	1919	1919	1919	971
273	20241210	164800	848917796	1919	1919	1919	1919	0
274	20241210	164700	848917796	1919	1919	1919	1919	0
275	20241210	164600	848917796	1919	1919	1919	1919	0
276	20241210	164500	848917796	1919	1919	1919	1919	0
277	20241210	164400	848917796	1919	1919	1919	1919	0
278	20241210	164300	848917796	1919	1919	1919	1919	0
279	20241210	164200	848917796	1919	1919	1919	1919	0
280	20241210	164100	848917796	1919	1919	1919	1919	0
281	20241210	164000	848917796	1919	1919	1919	1919	0
282	20241210	163900	848917796	1919	1919	1919	1919	0
283	20241210	163800	848917796	1919	1919	1919	1919	0
284	20241210	163700	848917796	1919	1919	1919	1919	0
285	20241210	163600	848917796	1919	1919	1919	1919	0
286	20241210	163500	848917796	1919	1919	1919	1919	0
287	20241210	163400	848917796	1919	1919	1919	1919	0
288	20241210	163300	848917796	1919	1919	1919	1919	0
289	20241210	163200	848917796	1919	1919	1919	1919	0
290	20241210	163100	848917796	1919	1919	1919	1919	0
291	20241210	163000	848917796	1919	1919	1919	1919	0
292	20241210	162900	848917796	1919	1919	1919	1919	0
293	20241210	162800	848917796	1919	1919	1919	1919	0
294	20241210	162700	848917796	1919	1919	1919	1919	0
295	20241210	162600	848917796	1919	1919	1919	1919	0
296	20241210	162500	848917796	1919	1919	1919	1919	0
297	20241210	162400	848917796	1919	1919	1919	1919	0
298	20241210	162300	848917796	1919	1919	1919	1919	0
299	20241210	162200	848917796	1919	1919	1919	1919	0
300	20241210	162100	848917796	1919	1919	1919	1919	0
301	20241210	162000	848917796	1919	1919	1919	1919	0
302	20241210	161900	848917796	1919	1919	1919	1919	971
303	20241210	161800	848917796	1919	1919	1919	1919	0
304	20241210	161700	848917796	1919	1919	1919	1919	0
305	20241210	161600	848917796	1919	1919	1919	1919	0
306	20241210	161500	848917796	1919	1919	1919	1919	0
307	20241210	161400	848917796	1919	1919	1919	1919	0
308	20241210	161300	848917796	1919	1919	1919	1919	0
309	20241210	161200	848917796	1919	1919	1919	1919	0
310	20241210	161100	848917796	1919	1919	1919	1919	0
311	20241210	161000	848917796	1919	1919	1919	1919	0
312	20241210	160900	848917796	1919	1919	1919	1919	0
313	20241210	160800	848917796	1919	1919	1919	1919	0
314	20241210	160700	848917796	1919	1919	1919	1919	0
315	20241210	160600	848917796	1919	1919	1919	1919	0
316	20241210	160500	848917796	1919	1919	1919	1919	0
317	20241210	160400	848917796	1919	1919	1919	1919	0
318	20241210	160300	848917796	1919	1919	1919	1919	0
319	20241210	160200	848917796	1919	1919	1919	1919	0
320	20241210	160100	848917796	1919	1919	1919	1919	0
321	20241210	160000	848917796	1919	1919	1919	1919	0
322	20241210	155900	848917796	1919	1919	1919	1919	0
323	20241210	155800	848917796	1919	1919	1919	1919	0
324	20241210	155700	848917796	1919	1919	1919	1919	0
325	20241210	155600	848917796	1919	1919	1919	1919	0
326	20241210	155500	848917796	1919	1919	1919	1919	0
327	20241210	155400	848917796	1919	1919	1919	1919	0
328	20241210	155300	848917796	1919	1919	1919	1919	0
329	20241210	155200	848917796	1919	1919	1919	1919	0
330	20241210	155100	848917796	1919	1919	1919	1919	0
331	20241210	155000	848917796	1919	1919	1919	1919	0
332	20241210	154900	848917796	1919	1919	1919	1919	971
333	20241210	154800	848917796	1919	1919	1919	1919	0
334	20241210	154700	848917796	1919	1919	1919	1919	0
335	20241210	154600	848917796	1919	1919	1919	1919	0
336	20241210	154500	848917796	1919	1919	1919	1919	0
337	20241210	154400	848917796	1919	1919	1919	1919	0
338	20241210	154300	848917796	1919	1919	1919	1919	0
339	20241210	154200	848917796	1919	1919	1919	1919	0
340	20241210	154100	848917796	1919	1919	1919	1919	0
341	20241210	154000	848917796	1919	1919	1919	1919	0
342	20241210	153900	848917796	1919	1919	1919	1919	0
343	20241210	153800	848917796	1919	1919	1919	1919	0
344	20241210	153700	848917796	1919	1919	1919	1919	0
345	20241210	153600	848917796	1919	1919	1919	1919	0
346	20241210	153500	848917796	1919	1919	1919	1919	0
347	20241210	153400	848917796	1919	1919	1919	1919	0
348	20241210	153300	848917796	1919	1919	1919	1919	0
349	20241210	153200	848917796	1919	1919	1919	1919	0
350	20241210	153100	848917796	1919	1919	1919	1919	0
351	20241210	153000	848917796	1919	1919	1919	1919	971
352	20241210	152900	847054447	1915	1915	1915	1915	0
353	20241210	152800	847054447	1915	1915	1915	1915	0
354	20241210	152700	847054447	1915	1915	1915	1915	0
355	20241210	152600	847054447	1915	1915	1915	1915	0
356	20241210	152500	847054447	1915	1915	1915	1915	0
357	20241210	152400	847054447	1915	1915	1915	1915	0
358	20241210	152300	847054447	1915	1915	1915	1915	0
359	20241210	152200	847054447	1915	1915	1915	1915	0
360	20241210	152100	847054447	1915	1915	1915	1915	0
361	20241210	152000	847054447	1915	1915	1915	1915	0
362	20241210	151900	847054447	1915	1915	1915	1915	0
363	20241210	151800	847054447	1915	1910	1915	1910	2986
364	20241210	151700	841342735	1912	1912	1912	1912	1
365	20241210	151600	841340823	1911	1910	1911	1910	124
366	20241210	151500	841103869	1910	1910	1910	1910	0
367	20241210	151400	841103869	1910	1910	1910	1910	0
368	20241210	151300	841103869	1910	1910	1910	1910	0
369	20241210	151200	841103869	1910	1910	1910	1910	40
370	20241210	151100	841027469	1911	1911	1911	1911	0
371	20241210	151000	841027469	1911	1907	1911	1907	351
372	20241210	150900	840357992	1912	1912	1912	1912	0
373	20241210	150800	840357992	1912	1914	1914	1908	655
374	20241210	150700	839106460	1915	1907	1915	1907	713
375	20241210	150600	837741983	1915	1915	1915	1915	0
376	20241210	150500	837741983	1915	1908	1915	1908	569
377	20241210	150400	836654517	1921	1921	1921	1921	0
378	20241210	150300	836654517	1921	1921	1921	1921	0
379	20241210	150200	836654517	1921	1921	1921	1921	0
380	20241210	150100	836654517	1921	1918	1921	1918	518
381	20241210	150000	835659581	1900	1900	1900	1900	300
382	20241210	145900	835089581	1900	1919	1919	1900	1044
383	20241210	145800	833086164	1901	1901	1901	1901	0
384	20241210	145700	833086164	1901	1901	1901	1901	0
385	20241210	145600	833086164	1901	1901	1901	1901	7
386	20241210	145500	833072857	1901	1901	1901	1901	0
387	20241210	145400	833072857	1901	1901	1901	1901	2
388	20241210	145300	833069055	1925	1912	1925	1912	519
389	20241210	145200	832071228	1911	1910	1911	1902	123
390	20241210	145100	831836359	1922	1922	1922	1922	0
391	20241210	145000	831836359	1922	1918	1922	1917	385
392	20241210	144900	831097904	1922	1922	1922	1922	0
393	20241210	144800	831097904	1922	1918	1922	1918	2508
394	20241210	144700	826287083	1918	1918	1918	1918	133
395	20241210	144600	826031989	1918	1918	1918	1918	20
396	20241210	144500	825993629	1912	1912	1912	1912	459
397	20241210	144400	825116021	1912	1912	1912	1912	300
398	20241210	144300	824542421	1911	1906	1911	1906	216
399	20241210	144200	824129665	1906	1905	1911	1905	728
400	20241210	144100	822742087	1906	1906	1906	1906	0
401	20241210	144000	822742087	1906	1906	1906	1899	228
402	20241210	143900	822308912	1911	1912	1912	1911	42
403	20241210	143800	822228648	1915	1915	1915	1915	2
404	20241210	143700	822224818	1922	1922	1922	1922	0
405	20241210	143600	822224818	1922	1922	1922	1922	1
406	20241210	143500	822222896	1928	1928	1928	1928	0
407	20241210	143400	822222896	1928	1928	1928	1928	0
408	20241210	143300	822222896	1928	1928	1928	1928	100
409	20241210	143200	822030096	1929	1928	1929	1928	300
410	20241210	143100	821451597	1930	1930	1930	1930	0
411	20241210	143000	821451597	1930	1930	1930	1930	0
412	20241210	142900	821451597	1930	1930	1930	1930	0
413	20241210	142800	821451597	1930	1930	1930	1930	0
414	20241210	142700	821451597	1930	1927	1930	1927	1597
415	20241210	142600	818371690	1926	1926	1926	1926	41
416	20241210	142500	818292724	1926	1915	1926	1915	424
417	20241210	142400	817478886	1915	1910	1915	1910	1656
418	20241210	142300	814314568	1909	1909	1909	1909	238
419	20241210	142200	813860226	1909	1907	1909	1907	368
420	20241210	142100	813158274	1906	1904	1906	1904	750
421	20241210	142000	811729489	1903	1901	1903	1901	2501
422	20241210	141900	806973163	1901	1901	1901	1901	0
423	20241210	141800	806973163	1901	1899	1901	1899	313
424	20241210	141700	806378518	1899	1894	1899	1894	2475
425	20241210	141600	801683171	1885	1885	1885	1885	0
426	20241210	141500	801683171	1885	1885	1885	1885	0
427	20241210	141400	801683171	1885	1885	1885	1885	0
428	20241210	141300	801683171	1885	1885	1885	1885	0
429	20241210	141200	801683171	1885	1885	1885	1885	0
430	20241210	141100	801683171	1885	1885	1885	1885	1
431	20241210	141000	801681286	1884	1884	1884	1884	0
432	20241210	140900	801681286	1884	1884	1884	1884	0
433	20241210	140800	801681286	1884	1884	1884	1884	0
434	20241210	140700	801681286	1884	1884	1884	1884	501
435	20241210	140600	800737402	1897	1897	1897	1897	0
436	20241210	140500	800737402	1897	1896	1897	1896	559
437	20241210	140400	799676995	1896	1895	1896	1895	7
438	20241210	140300	799663728	1895	1884	1895	1884	2002
439	20241210	140200	795879958	1889	1889	1889	1889	20
440	20241210	140100	795842178	1884	1887	1888	1884	70
441	20241210	140000	795710128	1889	1889	1890	1888	123
442	20241210	135900	795477763	1890	1890	1890	1890	50
443	20241210	135800	795383263	1889	1888	1889	1888	401
444	20241210	135700	794626174	1881	1881	1881	1881	0
445	20241210	135600	794626174	1881	1881	1881	1881	0
446	20241210	135500	794626174	1881	1881	1881	1881	440
447	20241210	135400	793798534	1885	1885	1885	1885	0
448	20241210	135300	793798534	1885	1885	1885	1885	1001
449	20241210	135200	791911649	1889	1889	1889	1889	133
450	20241210	135100	791660412	1889	1889	1889	1889	300
451	20241210	135000	791093712	1889	1889	1889	1889	8
452	20241210	134900	791078600	1890	1881	1890	1881	482
453	20241210	134800	790171949	1881	1881	1881	1881	1000
454	20241210	134700	788290949	1880	1880	1880	1880	0
455	20241210	134600	788290949	1880	1880	1880	1880	0
456	20241210	134500	788290949	1880	1880	1880	1880	0
457	20241210	134400	788290949	1880	1880	1880	1880	0
458	20241210	134300	788290949	1880	1880	1880	1880	0
459	20241210	134200	788290949	1880	1880	1880	1880	0
460	20241210	134100	788290949	1880	1880	1880	1880	0
461	20241210	134000	788290949	1880	1880	1880	1880	155
462	20241210	133900	787999549	1890	1890	1890	1890	0
463	20241210	133800	787999549	1890	1890	1890	1890	0
464	20241210	133700	787999549	1890	1889	1890	1889	2
465	20241210	133600	787995770	1888	1884	1888	1884	9737
466	20241210	133500	769642787	1883	1883	1883	1883	0
467	20241210	133400	769642787	1883	1882	1883	1882	102
468	20241210	133300	769450722	1881	1881	1881	1881	0
469	20241210	133200	769450722	1881	1881	1881	1881	0
470	20241210	133100	769450722	1881	1881	1881	1881	0
471	20241210	133000	769450722	1881	1880	1881	1880	1612
472	20241210	132900	766419661	1879	1879	1879	1879	0
473	20241210	132800	766419661	1879	1879	1879	1879	405
474	20241210	132700	765658666	1871	1875	1875	1871	599
475	20241210	132600	764537917	1875	1875	1875	1875	0
476	20241210	132500	764537917	1875	1875	1875	1875	1
477	20241210	132400	764536042	1878	1878	1878	1878	0
478	20241210	132300	764536042	1878	1871	1878	1869	87
479	20241210	132200	764373247	1878	1878	1878	1878	9
480	20241210	132100	764356345	1879	1879	1879	1879	0
481	20241210	132000	764356345	1879	1879	1879	1879	0
482	20241210	131900	764356345	1879	1879	1879	1879	5
483	20241210	131800	764346950	1878	1878	1878	1878	481
484	20241210	131700	763443632	1876	1876	1876	1876	0
485	20241210	131600	763443632	1876	1876	1876	1876	0
486	20241210	131500	763443632	1876	1876	1876	1876	500
487	20241210	131400	762505632	1876	1876	1876	1876	0
488	20241210	131300	762505632	1876	1876	1876	1876	0
489	20241210	131200	762505632	1876	1876	1876	1876	3
490	20241210	131100	762500004	1876	1876	1876	1876	0
491	20241210	131000	762500004	1876	1876	1876	1876	0
492	20241210	130900	762500004	1876	1876	1876	1876	0
493	20241210	130800	762500004	1876	1877	1877	1876	57
494	20241210	130700	762393070	1876	1876	1876	1876	0
495	20241210	130600	762393070	1876	1876	1876	1876	0
496	20241210	130500	762393070	1876	1876	1876	1876	0
497	20241210	130400	762393070	1876	1876	1876	1876	0
498	20241210	130300	762393070	1876	1876	1876	1876	2
499	20241210	130200	762389318	1878	1878	1878	1878	159
500	20241210	130100	762090716	1877	1877	1877	1877	0
501	20241210	130000	762090716	1877	1877	1877	1877	184
502	20241210	125900	761745348	1877	1877	1877	1877	707
503	20241210	125800	760418309	1877	1877	1877	1877	0
504	20241210	125700	760418309	1877	1877	1877	1877	0
505	20241210	125600	760418309	1877	1877	1877	1877	20
506	20241210	125500	760380769	1877	1877	1877	1877	10
507	20241210	125400	760361999	1877	1877	1877	1877	0
508	20241210	125300	760361999	1877	1877	1877	1877	0
509	20241210	125200	760361999	1877	1877	1877	1877	2
510	20241210	125100	760358245	1878	1878	1878	1878	26
511	20241210	125000	760309417	1878	1878	1878	1878	0
512	20241210	124900	760309417	1878	1878	1878	1878	0
513	20241210	124800	760309417	1878	1878	1878	1878	0
514	20241210	124700	760309417	1878	1879	1879	1878	6
515	20241210	124600	760298147	1877	1877	1877	1877	0
516	20241210	124500	760298147	1877	1877	1877	1877	0
517	20241210	124400	760298147	1877	1877	1877	1877	0
518	20241210	124300	760298147	1877	1877	1877	1877	0
519	20241210	124200	760298147	1877	1876	1877	1876	2163
520	20241210	124100	756239269	1876	1873	1876	1873	3840
521	20241210	124000	749041708	1864	1864	1864	1864	0
522	20241210	123900	749041708	1864	1864	1864	1864	0
523	20241210	123800	749041708	1864	1864	1864	1864	0
524	20241210	123700	749041708	1864	1877	1877	1864	4332
525	20241210	123600	740960523	1876	1876	1876	1876	48
526	20241210	123500	740870475	1880	1880	1880	1880	0
527	20241210	123400	740870475	1880	1880	1880	1880	50
528	20241210	123300	740776475	1883	1883	1883	1883	5
529	20241210	123200	740767060	1884	1884	1884	1884	0
530	20241210	123100	740767060	1884	1883	1884	1883	2766
531	20241210	123000	735556110	1884	1884	1884	1884	50
532	20241210	122900	735461910	1885	1885	1885	1885	26
533	20241210	122800	735412900	1867	1867	1867	1867	474
534	20241210	122700	734527942	1867	1868	1868	1867	305
535	20241210	122600	733958500	1868	1868	1868	1868	0
536	20241210	122500	733958500	1868	1868	1868	1868	4
537	20241210	122400	733951028	1885	1885	1885	1885	0
538	20241210	122300	733951028	1885	1885	1885	1885	0
539	20241210	122200	733951028	1885	1885	1885	1885	0
540	20241210	122100	733951028	1885	1884	1885	1884	10
541	20241210	122000	733932180	1870	1870	1870	1870	50
542	20241210	121900	733838680	1871	1871	1871	1871	0
543	20241210	121800	733838680	1871	1871	1871	1871	0
544	20241210	121700	733838680	1871	1871	1871	1871	0
545	20241210	121600	733838680	1871	1871	1871	1871	0
546	20241210	121500	733838680	1871	1885	1885	1871	122
547	20241210	121400	733610278	1867	1867	1867	1867	0
548	20241210	121300	733610278	1867	1867	1867	1867	0
549	20241210	121200	733610278	1867	1867	1867	1867	480
550	20241210	121100	732714118	1867	1868	1868	1867	250
551	20241210	121000	732247250	1867	1880	1880	1867	994
552	20241210	120900	730389651	1881	1881	1881	1881	0
553	20241210	120800	730389651	1881	1881	1881	1881	0
554	20241210	120700	730389651	1881	1881	1881	1881	154
555	20241210	120600	730099977	1881	1883	1883	1881	267
556	20241210	120500	729597590	1883	1883	1883	1883	0
557	20241210	120400	729597590	1883	1883	1883	1883	0
558	20241210	120300	729597590	1883	1883	1883	1883	0
559	20241210	120200	729597590	1883	1884	1884	1883	2000
560	20241210	120100	725830520	1887	1886	1887	1886	1255
561	20241210	120000	723463119	1889	1889	1889	1889	0
562	20241210	115900	723463119	1889	1889	1889	1889	0
563	20241210	115800	723463119	1889	1889	1889	1889	0
564	20241210	115700	723463119	1889	1889	1889	1889	0
565	20241210	115600	723463119	1889	1889	1889	1889	0
566	20241210	115500	723463119	1889	1889	1889	1889	1
567	20241210	115400	723461230	1881	1881	1881	1881	0
568	20241210	115300	723461230	1881	1881	1881	1881	0
569	20241210	115200	723461230	1881	1881	1881	1881	0
570	20241210	115100	723461230	1881	1891	1891	1881	52
571	20241210	115000	723363398	1891	1891	1891	1891	0
572	20241210	114900	723363398	1891	1891	1891	1891	1
573	20241210	114800	723361507	1890	1890	1890	1890	0
574	20241210	114700	723361507	1890	1890	1890	1890	0
575	20241210	114600	723361507	1890	1890	1890	1890	0
576	20241210	114500	723361507	1890	1890	1890	1890	1
577	20241210	114400	723359617	1884	1884	1884	1884	0
578	20241210	114300	723359617	1884	1884	1884	1884	849
579	20241210	114200	721760101	1885	1890	1892	1885	252
580	20241210	114100	721283912	1890	1879	1890	1879	1135
581	20241210	114000	719146434	1878	1878	1878	1878	1000
582	20241210	113900	717268434	1878	1878	1878	1878	0
583	20241210	113800	717268434	1878	1868	1878	1868	803
584	20241210	113700	715768403	1885	1874	1885	1869	1101
585	20241210	113600	713709596	1887	1887	1887	1887	0
586	20241210	113500	713709596	1887	1887	1887	1887	0
587	20241210	113400	713709596	1887	1887	1887	1887	30
588	20241210	113300	713652986	1886	1886	1886	1886	48
589	20241210	113200	713562458	1870	1870	1870	1870	0
590	20241210	113100	713562458	1870	1871	1871	1870	5
591	20241210	113000	713553105	1870	1875	1875	1870	11
592	20241210	112900	713532530	1892	1882	1892	1882	1005
593	20241210	112800	711637777	1868	1868	1868	1868	0
594	20241210	112700	711637777	1868	1868	1868	1868	0
595	20241210	112600	711637777	1868	1869	1869	1868	9
596	20241210	112500	711620960	1867	1867	1867	1867	0
597	20241210	112400	711620960	1867	1867	1867	1867	0
598	20241210	112300	711620960	1867	1878	1882	1867	1215
599	20241210	112200	709336883	1877	1876	1877	1876	357
600	20241210	112100	708666864	1871	1871	1871	1871	1
601	20241210	112000	708664993	1877	1877	1877	1877	0
602	20241210	111900	708664993	1877	1877	1877	1877	0
603	20241210	111800	708664993	1877	1877	1877	1877	0
604	20241210	111700	708664993	1877	1867	1877	1864	3254
605	20241210	111600	702593259	1879	1875	1879	1867	2199
606	20241210	111500	698462768	1873	1873	1873	1873	1
607	20241210	111400	698460895	1867	1867	1867	1867	0
608	20241210	111300	698460895	1867	1867	1867	1867	0
609	20241210	111200	698460895	1867	1868	1868	1867	2005
610	20241210	111100	694717515	1879	1879	1879	1879	0
611	20241210	111000	694717515	1879	1879	1879	1879	210
612	20241210	110900	694322925	1868	1868	1868	1868	0
613	20241210	110800	694322925	1868	1879	1879	1868	13
614	20241210	110700	694298629	1868	1868	1868	1868	64
615	20241210	110600	694179077	1879	1879	1879	1879	0
616	20241210	110500	694179077	1879	1878	1879	1878	58
617	20241210	110400	694070096	1868	1878	1881	1868	2035
618	20241210	110300	690255788	1878	1875	1878	1875	1033
619	20241210	110200	688317575	1866	1867	1867	1866	288
620	20241210	110100	687779962	1867	1867	1867	1867	331
621	20241210	110000	687161985	1867	1880	1880	1865	2164
622	20241210	105900	683118826	1870	1870	1870	1870	0
623	20241210	105800	683118826	1870	1870	1870	1870	0
624	20241210	105700	683118826	1870	1888	1888	1870	2393
625	20241210	105600	678635894	1889	1893	1893	1889	103
626	20241210	105500	678440956	1893	1892	1893	1892	960
627	20241210	105400	676623725	1893	1893	1893	1893	159
628	20241210	105300	676322738	1890	1890	1890	1890	0
629	20241210	105200	676322738	1890	1892	1892	1890	458
630	20241210	105100	675457115	1893	1895	1895	1893	3
631	20241210	105000	675451433	1896	1896	1896	1896	0
632	20241210	104900	675451433	1896	1896	1897	1896	221
633	20241210	104800	675032372	1897	1889	1897	1889	1390
634	20241210	104700	672401086	1887	1881	1887	1881	2006
635	20241210	104600	668622745	1880	1879	1880	1879	329
636	20241210	104500	668004407	1874	1876	1877	1874	686
637	20241210	104400	666717469	1875	1874	1875	1874	446
638	20241210	104300	665881428	1875	1875	1875	1875	203
639	20241210	104200	665500803	1864	1864	1864	1864	0
640	20241210	104100	665500803	1864	1865	1885	1864	1071
641	20241210	104000	663502624	1865	1887	1889	1865	1123
642	20241210	103900	661398499	1888	1874	1888	1869	1768
643	20241210	103800	658087114	1874	1874	1874	1874	107
644	20241210	103700	657886596	1876	1874	1876	1871	7
645	20241210	103600	657873481	1876	1860	1876	1860	1817
646	20241210	103500	654475174	1868	1865	1868	1865	100
647	20241210	103400	654288440	1868	1867	1868	1867	6
648	20241210	103300	654277235	1864	1864	1864	1862	567
649	20241210	103200	653220695	1868	1868	1868	1868	100
650	20241210	103100	653033895	1870	1870	1870	1869	1201
651	20241210	103000	650788036	1870	1860	1870	1860	1659
652	20241210	102900	647696871	1861	1860	1861	1860	3
653	20241210	102800	647691290	1860	1860	1863	1860	17
654	20241210	102700	647659658	1856	1860	1860	1856	485
655	20241210	102600	646759486	1856	1859	1859	1856	1163
656	20241210	102500	644599947	1858	1866	1867	1858	349
657	20241210	102400	643951441	1870	1869	1872	1865	825
658	20241210	102300	642410202	1875	1867	1875	1857	59
659	20241210	102200	642300447	1868	1865	1868	1856	1543
660	20241210	102100	639434799	1865	1859	1865	1859	1283
661	20241210	102000	637049655	1860	1864	1864	1859	6770
662	20241210	101900	624448883	1865	1872	1872	1865	50
663	20241210	101800	624355475	1879	1876	1880	1876	553
664	20241210	101700	623317284	1876	1861	1876	1860	2904
665	20241210	101600	617890777	1860	1869	1869	1859	796
666	20241210	101500	616405655	1867	1865	1867	1865	150
667	20241210	101400	616125607	1862	1860	1869	1860	587
668	20241210	101300	615031584	1858	1870	1870	1855	10408
669	20241210	101200	595698472	1863	1866	1873	1858	2091
670	20241210	101100	591801064	1866	1886	1886	1858	23779
671	20241210	101000	547471205	1886	1868	1902	1863	11170
672	20241210	100900	526403285	1872	1876	1887	1853	22410
673	20241210	100800	484516898	1875	1991	1998	1872	111725
674	20241210	100700	268559148	1991	2000	2020	1964	48908
675	20241210	100600	171056129	2035	2035	2035	2035	0
676	20241210	100500	171056129	2035	1982	2040	1982	1335
677	20241210	100400	168339670	2030	1872	2030	1872	28232
678	20241210	100300	113251707	1880	1880	1880	1880	0
679	20241210	100200	113251707	1880	1867	1880	1867	3702
680	20241210	100100	106321562	1865	1846	1865	1846	6049
681	20241210	100000	95113766	1845	1842	1845	1842	1955
682	20241210	095900	91510794	1831	1831	1831	1831	0
683	20241210	095800	91510794	1831	1831	1831	1831	490
684	20241210	095700	90613604	1844	1844	1844	1844	0
685	20241210	095600	90613604	1844	1844	1844	1844	0
686	20241210	095500	90613604	1844	1844	1844	1844	0
687	20241210	095400	90613604	1844	1844	1844	1844	10
688	20241210	095300	90595164	1844	1844	1844	1844	0
689	20241210	095200	90595164	1844	1844	1844	1844	0
690	20241210	095100	90595164	1844	1844	1844	1844	0
691	20241210	095000	90595164	1844	1844	1844	1844	1286
692	20241210	094900	88223780	1844	1844	1844	1844	0
693	20241210	094800	88223780	1844	1844	1844	1844	0
694	20241210	094700	88223780	1844	1839	1844	1839	2169
695	20241210	094600	84233868	1838	1829	1838	1829	3494
696	20241210	094500	77834827	1832	1832	1832	1832	83
697	20241210	094400	77682771	1832	1832	1832	1832	3
698	20241210	094300	77677275	1832	1832	1832	1832	1
699	20241210	094200	77675443	1832	1832	1832	1832	1
700	20241210	094100	77673611	1821	1821	1821	1821	0
701	20241210	094000	77673611	1821	1822	1822	1821	21
702	20241210	093900	77635360	1832	1832	1832	1832	100
703	20241210	093800	77452160	1839	1839	1839	1839	0
704	20241210	093700	77452160	1839	1839	1839	1839	0
705	20241210	093600	77452160	1839	1839	1839	1839	0
706	20241210	093500	77452160	1839	1839	1839	1839	0
707	20241210	093400	77452160	1839	1839	1839	1839	0
708	20241210	093300	77452160	1839	1839	1839	1839	2
709	20241210	093200	77448482	1839	1839	1839	1839	0
710	20241210	093100	77448482	1839	1839	1839	1839	0
711	20241210	093000	77448482	1839	1839	1839	1839	1
712	20241210	092900	77446643	1840	1840	1840	1840	0
713	20241210	092800	77446643	1840	1840	1840	1840	655
714	20241210	092700	76241443	1840	1840	1840	1840	115
715	20241210	092600	76029843	1845	1840	1845	1840	781
716	20241210	092500	74591803	1840	1834	1840	1834	6893
717	20241210	092400	61931394	1828	1828	1828	1828	1000
718	20241210	092300	60103394	1807	1807	1807	1807	1
719	20241210	092200	60101587	1805	1805	1805	1805	0
720	20241210	092100	60101587	1805	1822	1822	1805	1000
721	20241210	092000	58285611	1821	1821	1821	1821	850
722	20241210	091900	56737761	1821	1834	1835	1821	923
723	20241210	091800	55053426	1822	1822	1822	1822	204
724	20241210	091700	54681738	1838	1838	1838	1838	9
725	20241210	091600	54665196	1838	1821	1838	1821	2364
726	20241210	091500	50339836	1821	1821	1821	1821	100
727	20241210	091400	50157736	1821	1821	1821	1821	1
728	20241210	091300	50155915	1810	1810	1810	1810	1
729	20241210	091200	50154105	1810	1810	1825	1810	325
730	20241210	091100	49565840	1810	1810	1810	1810	0
731	20241210	091000	49565840	1810	1800	1815	1800	2585
732	20241210	090900	44894707	1797	1789	1800	1789	2089
733	20241210	090800	41147107	1789	1789	1789	1789	496
734	20241210	090700	40259763	1789	1791	1800	1789	1372
735	20241210	090600	37798770	1791	1784	1791	1784	1915
736	20241210	090500	34377195	1784	1784	1784	1784	150
737	20241210	090400	34109595	1787	1787	1787	1787	0
738	20241210	090300	34109595	1787	1787	1787	1787	472
739	20241210	090200	33266131	1790	1790	1790	1790	0
740	20241210	090100	33266131	1790	1750	1790	1750	8061
741	20241210	090000	18924844	1750	1711	1750	1711	11024