KissMeData/046120/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	193000	172830059	1934	1934	1934	1934	1105
3	20241211	192900	172830059	1934	1934	1934	1934	0
4	20241211	192800	172830059	1934	1934	1934	1934	0
5	20241211	192700	172830059	1934	1934	1934	1934	0
6	20241211	192600	172830059	1934	1934	1934	1934	0
7	20241211	192500	172830059	1934	1934	1934	1934	0
8	20241211	192400	172830059	1934	1934	1934	1934	0
9	20241211	192300	172830059	1934	1934	1934	1934	0
10	20241211	192200	172830059	1934	1934	1934	1934	0
11	20241211	192100	172830059	1934	1934	1934	1934	0
12	20241211	192000	172830059	1934	1934	1934	1934	0
13	20241211	191900	172830059	1934	1934	1934	1934	0
14	20241211	191800	172830059	1934	1934	1934	1934	0
15	20241211	191700	172830059	1934	1934	1934	1934	0
16	20241211	191600	172830059	1934	1934	1934	1934	0
17	20241211	191500	172830059	1934	1934	1934	1934	0
18	20241211	191400	172830059	1934	1934	1934	1934	0
19	20241211	191300	172830059	1934	1934	1934	1934	0
20	20241211	191200	172830059	1934	1934	1934	1934	0
21	20241211	191100	172830059	1934	1934	1934	1934	0
22	20241211	191000	172830059	1934	1934	1934	1934	0
23	20241211	190900	172830059	1934	1934	1934	1934	0
24	20241211	190800	172830059	1934	1934	1934	1934	0
25	20241211	190700	172830059	1934	1934	1934	1934	0
26	20241211	190600	172830059	1934	1934	1934	1934	0
27	20241211	190500	172830059	1934	1934	1934	1934	0
28	20241211	190400	172830059	1934	1934	1934	1934	0
29	20241211	190300	172830059	1934	1934	1934	1934	0
30	20241211	190200	172830059	1934	1934	1934	1934	0
31	20241211	190100	172830059	1934	1934	1934	1934	0
32	20241211	190000	172830059	1934	1934	1934	1934	1105
33	20241211	185900	172830059	1934	1934	1934	1934	0
34	20241211	185800	172830059	1934	1934	1934	1934	0
35	20241211	185700	172830059	1934	1934	1934	1934	0
36	20241211	185600	172830059	1934	1934	1934	1934	0
37	20241211	185500	172830059	1934	1934	1934	1934	0
38	20241211	185400	172830059	1934	1934	1934	1934	0
39	20241211	185300	172830059	1934	1934	1934	1934	0
40	20241211	185200	172830059	1934	1934	1934	1934	0
41	20241211	185100	172830059	1934	1934	1934	1934	0
42	20241211	185000	172830059	1934	1934	1934	1934	0
43	20241211	184900	172830059	1934	1934	1934	1934	0
44	20241211	184800	172830059	1934	1934	1934	1934	0
45	20241211	184700	172830059	1934	1934	1934	1934	0
46	20241211	184600	172830059	1934	1934	1934	1934	0
47	20241211	184500	172830059	1934	1934	1934	1934	0
48	20241211	184400	172830059	1934	1934	1934	1934	0
49	20241211	184300	172830059	1934	1934	1934	1934	0
50	20241211	184200	172830059	1934	1934	1934	1934	0
51	20241211	184100	172830059	1934	1934	1934	1934	0
52	20241211	184000	172830059	1934	1934	1934	1934	0
53	20241211	183900	172830059	1934	1934	1934	1934	0
54	20241211	183800	172830059	1934	1934	1934	1934	0
55	20241211	183700	172830059	1934	1934	1934	1934	0
56	20241211	183600	172830059	1934	1934	1934	1934	0
57	20241211	183500	172830059	1934	1934	1934	1934	0
58	20241211	183400	172830059	1934	1934	1934	1934	0
59	20241211	183300	172830059	1934	1934	1934	1934	0
60	20241211	183200	172830059	1934	1934	1934	1934	0
61	20241211	183100	172830059	1934	1934	1934	1934	0
62	20241211	183000	172830059	1934	1934	1934	1934	1105
63	20241211	182900	172830059	1934	1934	1934	1934	0
64	20241211	182800	172830059	1934	1934	1934	1934	0
65	20241211	182700	172830059	1934	1934	1934	1934	0
66	20241211	182600	172830059	1934	1934	1934	1934	0
67	20241211	182500	172830059	1934	1934	1934	1934	0
68	20241211	182400	172830059	1934	1934	1934	1934	0
69	20241211	182300	172830059	1934	1934	1934	1934	0
70	20241211	182200	172830059	1934	1934	1934	1934	0
71	20241211	182100	172830059	1934	1934	1934	1934	0
72	20241211	182000	172830059	1934	1934	1934	1934	0
73	20241211	181900	172830059	1934	1934	1934	1934	0
74	20241211	181800	172830059	1934	1934	1934	1934	0
75	20241211	181700	172830059	1934	1934	1934	1934	0
76	20241211	181600	172830059	1934	1934	1934	1934	0
77	20241211	181500	172830059	1934	1934	1934	1934	0
78	20241211	181400	172830059	1934	1934	1934	1934	0
79	20241211	181300	172830059	1934	1934	1934	1934	0
80	20241211	181200	172830059	1934	1934	1934	1934	0
81	20241211	181100	172830059	1934	1934	1934	1934	0
82	20241211	181000	172830059	1934	1934	1934	1934	0
83	20241211	180900	172830059	1934	1934	1934	1934	0
84	20241211	180800	172830059	1934	1934	1934	1934	0
85	20241211	180700	172830059	1934	1934	1934	1934	0
86	20241211	180600	172830059	1934	1934	1934	1934	0
87	20241211	180500	172830059	1934	1934	1934	1934	0
88	20241211	180400	172830059	1934	1934	1934	1934	0
89	20241211	180300	172830059	1934	1934	1934	1934	0
90	20241211	180200	172830059	1934	1934	1934	1934	0
91	20241211	180100	172830059	1934	1934	1934	1934	0
92	20241211	180000	172830059	1934	1934	1934	1934	1105
93	20241211	175900	172830059	1934	1934	1934	1934	0
94	20241211	175800	172830059	1934	1934	1934	1934	0
95	20241211	175700	172830059	1934	1934	1934	1934	0
96	20241211	175600	172830059	1934	1934	1934	1934	0
97	20241211	175500	172830059	1934	1934	1934	1934	0
98	20241211	175400	172830059	1934	1934	1934	1934	0
99	20241211	175300	172830059	1934	1934	1934	1934	0
100	20241211	175200	172830059	1934	1934	1934	1934	0
101	20241211	175100	172830059	1934	1934	1934	1934	0
102	20241211	175000	172830059	1934	1934	1934	1934	0
103	20241211	174900	172830059	1934	1934	1934	1934	0
104	20241211	174800	172830059	1934	1934	1934	1934	0
105	20241211	174700	172830059	1934	1934	1934	1934	0
106	20241211	174600	172830059	1934	1934	1934	1934	0
107	20241211	174500	172830059	1934	1934	1934	1934	0
108	20241211	174400	172830059	1934	1934	1934	1934	0
109	20241211	174300	172830059	1934	1934	1934	1934	0
110	20241211	174200	172830059	1934	1934	1934	1934	0
111	20241211	174100	172830059	1934	1934	1934	1934	0
112	20241211	174000	172830059	1934	1934	1934	1934	0
113	20241211	173900	172830059	1934	1934	1934	1934	0
114	20241211	173800	172830059	1934	1934	1934	1934	0
115	20241211	173700	172830059	1934	1934	1934	1934	0
116	20241211	173600	172830059	1934	1934	1934	1934	0
117	20241211	173500	172830059	1934	1934	1934	1934	0
118	20241211	173400	172830059	1934	1934	1934	1934	0
119	20241211	173300	172830059	1934	1934	1934	1934	0
120	20241211	173200	172830059	1934	1934	1934	1934	0
121	20241211	173100	172830059	1934	1934	1934	1934	0
122	20241211	173000	172830059	1934	1934	1934	1934	1105
123	20241211	172900	172830059	1934	1934	1934	1934	0
124	20241211	172800	172830059	1934	1934	1934	1934	0
125	20241211	172700	172830059	1934	1934	1934	1934	0
126	20241211	172600	172830059	1934	1934	1934	1934	0
127	20241211	172500	172830059	1934	1934	1934	1934	0
128	20241211	172400	172830059	1934	1934	1934	1934	0
129	20241211	172300	172830059	1934	1934	1934	1934	0
130	20241211	172200	172830059	1934	1934	1934	1934	0
131	20241211	172100	172830059	1934	1934	1934	1934	0
132	20241211	172000	172830059	1934	1934	1934	1934	0
133	20241211	171900	172830059	1934	1934	1934	1934	0
134	20241211	171800	172830059	1934	1934	1934	1934	0
135	20241211	171700	172830059	1934	1934	1934	1934	0
136	20241211	171600	172830059	1934	1934	1934	1934	0
137	20241211	171500	172830059	1934	1934	1934	1934	0
138	20241211	171400	172830059	1934	1934	1934	1934	0
139	20241211	171300	172830059	1934	1934	1934	1934	0
140	20241211	171200	172830059	1934	1934	1934	1934	0
141	20241211	171100	172830059	1934	1934	1934	1934	0
142	20241211	171000	172830059	1934	1934	1934	1934	0
143	20241211	170900	172830059	1934	1934	1934	1934	0
144	20241211	170800	172830059	1934	1934	1934	1934	0
145	20241211	170700	172830059	1934	1934	1934	1934	0
146	20241211	170600	172830059	1934	1934	1934	1934	0
147	20241211	170500	172830059	1934	1934	1934	1934	0
148	20241211	170400	172830059	1934	1934	1934	1934	0
149	20241211	170300	172830059	1934	1934	1934	1934	0
150	20241211	170200	172830059	1934	1934	1934	1934	0
151	20241211	170100	172830059	1934	1934	1934	1934	0
152	20241211	170000	172830059	1934	1934	1934	1934	1105
153	20241211	165900	172830059	1934	1934	1934	1934	0
154	20241211	165800	172830059	1934	1934	1934	1934	0
155	20241211	165700	172830059	1934	1934	1934	1934	0
156	20241211	165600	172830059	1934	1934	1934	1934	0
157	20241211	165500	172830059	1934	1934	1934	1934	0
158	20241211	165400	172830059	1934	1934	1934	1934	0
159	20241211	165300	172830059	1934	1934	1934	1934	0
160	20241211	165200	172830059	1934	1934	1934	1934	0
161	20241211	165100	172830059	1934	1934	1934	1934	0
162	20241211	165000	172830059	1934	1934	1934	1934	0
163	20241211	164900	172830059	1934	1934	1934	1934	0
164	20241211	164800	172830059	1934	1934	1934	1934	0
165	20241211	164700	172830059	1934	1934	1934	1934	0
166	20241211	164600	172830059	1934	1934	1934	1934	0
167	20241211	164500	172830059	1934	1934	1934	1934	0
168	20241211	164400	172830059	1934	1934	1934	1934	0
169	20241211	164300	172830059	1934	1934	1934	1934	0
170	20241211	164200	172830059	1934	1934	1934	1934	0
171	20241211	164100	172830059	1934	1934	1934	1934	0
172	20241211	164000	172830059	1934	1934	1934	1934	0
173	20241211	163900	172830059	1934	1934	1934	1934	0
174	20241211	163800	172830059	1934	1934	1934	1934	0
175	20241211	163700	172830059	1934	1934	1934	1934	0
176	20241211	163600	172830059	1934	1934	1934	1934	0
177	20241211	163500	172830059	1934	1934	1934	1934	0
178	20241211	163400	172830059	1934	1934	1934	1934	0
179	20241211	163300	172830059	1934	1934	1934	1934	0
180	20241211	163200	172830059	1934	1934	1934	1934	0
181	20241211	163100	172830059	1934	1934	1934	1934	0
182	20241211	163000	172830059	1934	1934	1934	1934	1105
183	20241211	162900	172830059	1934	1934	1934	1934	0
184	20241211	162800	172830059	1934	1934	1934	1934	0
185	20241211	162700	172830059	1934	1934	1934	1934	0
186	20241211	162600	172830059	1934	1934	1934	1934	0
187	20241211	162500	172830059	1934	1934	1934	1934	0
188	20241211	162400	172830059	1934	1934	1934	1934	0
189	20241211	162300	172830059	1934	1934	1934	1934	0
190	20241211	162200	172830059	1934	1934	1934	1934	0
191	20241211	162100	172830059	1934	1934	1934	1934	0
192	20241211	162000	172830059	1934	1934	1934	1934	0
193	20241211	161900	172830059	1934	1934	1934	1934	0
194	20241211	161800	172830059	1934	1934	1934	1934	0
195	20241211	161700	172830059	1934	1934	1934	1934	0
196	20241211	161600	172830059	1934	1934	1934	1934	0
197	20241211	161500	172830059	1934	1934	1934	1934	0
198	20241211	161400	172830059	1934	1934	1934	1934	0
199	20241211	161300	172830059	1934	1934	1934	1934	0
200	20241211	161200	172830059	1934	1934	1934	1934	0
201	20241211	161100	172830059	1934	1934	1934	1934	0
202	20241211	161000	172830059	1934	1934	1934	1934	0
203	20241211	160900	172830059	1934	1934	1934	1934	0
204	20241211	160800	172830059	1934	1934	1934	1934	0
205	20241211	160700	172830059	1934	1934	1934	1934	0
206	20241211	160600	172830059	1934	1934	1934	1934	0
207	20241211	160500	172830059	1934	1934	1934	1934	0
208	20241211	160400	172830059	1934	1934	1934	1934	0
209	20241211	160300	172830059	1934	1934	1934	1934	0
210	20241211	160200	172830059	1934	1934	1934	1934	0
211	20241211	160100	172830059	1934	1934	1934	1934	0
212	20241211	160000	172830059	1934	1934	1934	1934	1105
213	20241211	155900	172830059	1934	1934	1934	1934	0
214	20241211	155800	172830059	1934	1934	1934	1934	0
215	20241211	155700	172830059	1934	1934	1934	1934	0
216	20241211	155600	172830059	1934	1934	1934	1934	0
217	20241211	155500	172830059	1934	1934	1934	1934	0
218	20241211	155400	172830059	1934	1934	1934	1934	0
219	20241211	155300	172830059	1934	1934	1934	1934	0
220	20241211	155200	172830059	1934	1934	1934	1934	0
221	20241211	155100	172830059	1934	1934	1934	1934	0
222	20241211	155000	172830059	1934	1934	1934	1934	0
223	20241211	154900	172830059	1934	1934	1934	1934	0
224	20241211	154800	172830059	1934	1934	1934	1934	0
225	20241211	154700	172830059	1934	1934	1934	1934	0
226	20241211	154600	172830059	1934	1934	1934	1934	0
227	20241211	154500	172830059	1934	1934	1934	1934	0
228	20241211	154400	172830059	1934	1934	1934	1934	0
229	20241211	154300	172830059	1934	1934	1934	1934	0
230	20241211	154200	172830059	1934	1934	1934	1934	0
231	20241211	154100	172830059	1934	1934	1934	1934	0
232	20241211	154000	172830059	1934	1934	1934	1934	0
233	20241211	153900	172830059	1934	1934	1934	1934	0
234	20241211	153800	172830059	1934	1934	1934	1934	0
235	20241211	153700	172830059	1934	1934	1934	1934	0
236	20241211	153600	172830059	1934	1934	1934	1934	0
237	20241211	153500	172830059	1934	1934	1934	1934	0
238	20241211	153400	172830059	1934	1934	1934	1934	0
239	20241211	153300	172830059	1934	1934	1934	1934	0
240	20241211	153200	172830059	1934	1934	1934	1934	0
241	20241211	153100	172830059	1934	1934	1934	1934	0
242	20241211	153000	172830059	1934	1934	1934	1934	2210
243	20241211	152900	170692989	1934	1934	1934	1934	0
244	20241211	152800	170692989	1934	1934	1934	1934	0
245	20241211	152700	170692989	1934	1934	1934	1934	0
246	20241211	152600	170692989	1934	1934	1934	1934	0
247	20241211	152500	170692989	1934	1934	1934	1934	0
248	20241211	152400	170692989	1934	1934	1934	1934	0
249	20241211	152300	170692989	1934	1934	1934	1934	0
250	20241211	152200	170692989	1934	1934	1934	1934	0
251	20241211	152100	170692989	1934	1934	1934	1934	0
252	20241211	152000	170692989	1934	1934	1934	1934	0
253	20241211	151900	170692989	1934	1934	1934	1934	0
254	20241211	151800	170692989	1934	1934	1934	1934	0
255	20241211	151700	170692989	1934	1934	1934	1934	0
256	20241211	151600	170692989	1934	1934	1934	1934	12
257	20241211	151500	170669781	1934	1934	1934	1934	0
258	20241211	151400	170669781	1934	1934	1934	1934	300
259	20241211	151300	170089581	1934	1934	1934	1934	0
260	20241211	151200	170089581	1934	1934	1934	1934	0
261	20241211	151100	170089581	1934	1934	1934	1934	0
262	20241211	151000	170089581	1934	1934	1934	1934	2
263	20241211	150900	170085713	1931	1931	1931	1931	1
264	20241211	150800	170083782	1931	1931	1931	1931	0
265	20241211	150700	170083782	1931	1931	1931	1931	0
266	20241211	150600	170083782	1931	1931	1931	1931	0
267	20241211	150500	170083782	1931	1931	1931	1931	0
268	20241211	150400	170083782	1931	1931	1931	1931	0
269	20241211	150300	170083782	1931	1931	1931	1931	1
270	20241211	150200	170081851	1934	1934	1934	1934	20
271	20241211	150100	170043171	1934	1934	1934	1934	0
272	20241211	150000	170043171	1934	1934	1934	1934	66
273	20241211	145900	169915527	1934	1934	1934	1934	391
274	20241211	145800	169159333	1934	1934	1934	1934	0
275	20241211	145700	169159333	1934	1934	1934	1934	0
276	20241211	145600	169159333	1934	1934	1934	1934	0
277	20241211	145500	169159333	1934	1934	1934	1934	0
278	20241211	145400	169159333	1934	1934	1934	1934	0
279	20241211	145300	169159333	1934	1934	1934	1934	0
280	20241211	145200	169159333	1934	1934	1934	1934	0
281	20241211	145100	169159333	1934	1934	1934	1934	0
282	20241211	145000	169159333	1934	1934	1934	1934	8
283	20241211	144900	169143861	1934	1934	1934	1934	0
284	20241211	144800	169143861	1934	1934	1934	1934	0
285	20241211	144700	169143861	1934	1934	1934	1934	160
286	20241211	144600	168834421	1934	1934	1934	1934	0
287	20241211	144500	168834421	1934	1934	1934	1934	0
288	20241211	144400	168834421	1934	1934	1934	1934	0
289	20241211	144300	168834421	1934	1934	1934	1934	18
290	20241211	144200	168799609	1934	1934	1934	1934	0
291	20241211	144100	168799609	1934	1934	1934	1934	0
292	20241211	144000	168799609	1934	1934	1934	1934	0
293	20241211	143900	168799609	1934	1934	1934	1934	0
294	20241211	143800	168799609	1934	1934	1934	1934	0
295	20241211	143700	168799609	1934	1934	1934	1934	0
296	20241211	143600	168799609	1934	1934	1934	1934	0
297	20241211	143500	168799609	1934	1934	1934	1934	0
298	20241211	143400	168799609	1934	1934	1934	1934	0
299	20241211	143300	168799609	1934	1934	1934	1934	0
300	20241211	143200	168799609	1934	1934	1934	1934	0
301	20241211	143100	168799609	1934	1934	1934	1934	0
302	20241211	143000	168799609	1934	1934	1934	1934	0
303	20241211	142900	168799609	1934	1934	1934	1934	0
304	20241211	142800	168799609	1934	1934	1934	1934	1
305	20241211	142700	168797675	1934	1934	1934	1934	0
306	20241211	142600	168797675	1934	1934	1934	1934	0
307	20241211	142500	168797675	1934	1933	1934	1933	350
308	20241211	142400	168120826	1929	1929	1929	1929	200
309	20241211	142300	167735026	1929	1929	1929	1929	0
310	20241211	142200	167735026	1929	1929	1929	1929	0
311	20241211	142100	167735026	1929	1929	1929	1929	600
312	20241211	142000	166577626	1933	1933	1933	1933	0
313	20241211	141900	166577626	1933	1933	1933	1933	37
314	20241211	141800	166506105	1933	1933	1933	1933	0
315	20241211	141700	166506105	1933	1933	1933	1933	0
316	20241211	141600	166506105	1933	1933	1933	1933	0
317	20241211	141500	166506105	1933	1930	1933	1930	3419
318	20241211	141400	159905540	1928	1928	1928	1928	0
319	20241211	141300	159905540	1928	1928	1928	1928	0
320	20241211	141200	159905540	1928	1928	1928	1928	2159
321	20241211	141100	155742988	1930	1928	1930	1928	1544
322	20241211	141000	152764036	1928	1927	1928	1927	19
323	20241211	140900	152727407	1928	1928	1928	1928	146
324	20241211	140800	152445919	1928	1928	1928	1928	0
325	20241211	140700	152445919	1928	1928	1928	1928	3
326	20241211	140600	152440135	1928	1928	1928	1928	0
327	20241211	140500	152440135	1928	1928	1928	1928	1
328	20241211	140400	152438207	1930	1930	1930	1930	0
329	20241211	140300	152438207	1930	1930	1930	1930	0
330	20241211	140200	152438207	1930	1930	1930	1930	0
331	20241211	140100	152438207	1930	1930	1930	1930	0
332	20241211	140000	152438207	1930	1930	1930	1930	0
333	20241211	135900	152438207	1930	1930	1930	1930	0
334	20241211	135800	152438207	1930	1930	1930	1930	0
335	20241211	135700	152438207	1930	1930	1930	1929	25
336	20241211	135600	152389980	1929	1929	1929	1929	151
337	20241211	135500	152098701	1929	1929	1929	1929	0
338	20241211	135400	152098701	1929	1929	1929	1929	0
339	20241211	135300	152098701	1929	1929	1929	1929	0
340	20241211	135200	152098701	1929	1929	1929	1929	0
341	20241211	135100	152098701	1929	1929	1929	1929	5
342	20241211	135000	152089056	1929	1929	1929	1929	5
343	20241211	134900	152079411	1929	1929	1929	1929	105
344	20241211	134800	151876866	1930	1930	1930	1930	0
345	20241211	134700	151876866	1930	1930	1930	1930	0
346	20241211	134600	151876866	1930	1930	1930	1930	0
347	20241211	134500	151876866	1930	1930	1930	1930	0
348	20241211	134400	151876866	1930	1930	1930	1930	0
349	20241211	134300	151876866	1930	1930	1930	1930	0
350	20241211	134200	151876866	1930	1930	1930	1930	1
351	20241211	134100	151874936	1927	1928	1928	1927	17
352	20241211	134000	151842165	1930	1930	1930	1930	0
353	20241211	133900	151842165	1930	1930	1930	1930	0
354	20241211	133800	151842165	1930	1930	1930	1930	5
355	20241211	133700	151832515	1930	1930	1930	1930	0
356	20241211	133600	151832515	1930	1930	1930	1930	0
357	20241211	133500	151832515	1930	1929	1930	1929	58
358	20241211	133400	151720632	1929	1929	1929	1929	102
359	20241211	133300	151523874	1930	1930	1930	1930	0
360	20241211	133200	151523874	1930	1930	1930	1930	0
361	20241211	133100	151523874	1930	1930	1930	1930	10
362	20241211	133000	151504574	1930	1930	1930	1930	102
363	20241211	132900	151307714	1933	1933	1933	1933	10
364	20241211	132800	151288384	1933	1933	1933	1933	0
365	20241211	132700	151288384	1933	1933	1933	1933	0
366	20241211	132600	151288384	1933	1933	1933	1933	0
367	20241211	132500	151288384	1933	1933	1933	1933	0
368	20241211	132400	151288384	1933	1933	1933	1933	0
369	20241211	132300	151288384	1933	1933	1933	1933	951
370	20241211	132200	149450101	1933	1933	1933	1933	401
371	20241211	132100	148674968	1932	1932	1932	1932	11
372	20241211	132000	148653716	1932	1932	1932	1932	0
373	20241211	131900	148653716	1932	1932	1932	1932	19
374	20241211	131800	148617008	1932	1932	1932	1932	0
375	20241211	131700	148617008	1932	1932	1932	1932	1
376	20241211	131600	148615076	1932	1932	1932	1932	0
377	20241211	131500	148615076	1932	1931	1932	1931	154
378	20241211	131400	148317692	1931	1931	1931	1931	2
379	20241211	131300	148313830	1931	1930	1931	1930	389
380	20241211	131200	147563059	1930	1930	1930	1930	0
381	20241211	131100	147563059	1930	1930	1930	1930	0
382	20241211	131000	147563059	1930	1930	1930	1930	0
383	20241211	130900	147563059	1930	1930	1930	1930	0
384	20241211	130800	147563059	1930	1930	1930	1930	1111
385	20241211	130700	145418829	1930	1930	1930	1930	0
386	20241211	130600	145418829	1930	1929	1930	1929	34
387	20241211	130500	145353239	1928	1928	1928	1928	1
388	20241211	130400	145351311	1927	1927	1927	1927	1
389	20241211	130300	145349384	1928	1928	1928	1928	0
390	20241211	130200	145349384	1928	1928	1928	1928	0
391	20241211	130100	145349384	1928	1928	1928	1928	0
392	20241211	130000	145349384	1928	1928	1928	1928	1
393	20241211	125900	145347456	1929	1929	1929	1929	285
394	20241211	125800	144797691	1929	1929	1929	1929	0
395	20241211	125700	144797691	1929	1929	1929	1929	0
396	20241211	125600	144797691	1929	1929	1929	1929	3
397	20241211	125500	144791904	1929	1929	1929	1929	0
398	20241211	125400	144791904	1929	1929	1929	1929	1
399	20241211	125300	144789975	1929	1929	1929	1929	0
400	20241211	125200	144789975	1929	1929	1929	1929	0
401	20241211	125100	144789975	1929	1929	1929	1929	0
402	20241211	125000	144789975	1929	1929	1929	1929	0
403	20241211	124900	144789975	1929	1929	1929	1929	0
404	20241211	124800	144789975	1929	1929	1929	1929	0
405	20241211	124700	144789975	1929	1929	1929	1929	0
406	20241211	124600	144789975	1929	1929	1929	1929	0
407	20241211	124500	144789975	1929	1929	1929	1929	1
408	20241211	124400	144788046	1927	1927	1927	1927	0
409	20241211	124300	144788046	1927	1927	1927	1927	1
410	20241211	124200	144786119	1927	1928	1928	1927	200
411	20241211	124100	144400576	1928	1928	1928	1928	847
412	20241211	124000	142767560	1928	1928	1928	1928	0
413	20241211	123900	142767560	1928	1928	1928	1928	37
414	20241211	123800	142696224	1928	1928	1928	1928	0
415	20241211	123700	142696224	1928	1928	1928	1928	4
416	20241211	123600	142688512	1928	1928	1928	1928	0
417	20241211	123500	142688512	1928	1928	1928	1928	0
418	20241211	123400	142688512	1928	1929	1929	1928	10
419	20241211	123300	142669227	1929	1929	1929	1929	0
420	20241211	123200	142669227	1929	1929	1929	1929	305
421	20241211	123100	142080882	1927	1927	1927	1927	0
422	20241211	123000	142080882	1927	1927	1927	1927	0
423	20241211	122900	142080882	1927	1927	1927	1927	100
424	20241211	122800	141888182	1929	1929	1929	1929	1
425	20241211	122700	141886253	1921	1921	1921	1921	250
426	20241211	122600	141406003	1927	1927	1927	1927	400
427	20241211	122500	140635203	1927	1927	1927	1927	0
428	20241211	122400	140635203	1927	1927	1927	1927	0
429	20241211	122300	140635203	1927	1927	1927	1927	0
430	20241211	122200	140635203	1927	1927	1927	1927	1
431	20241211	122100	140633276	1925	1925	1925	1925	0
432	20241211	122000	140633276	1925	1921	1925	1921	941
433	20241211	121900	138821982	1920	1920	1920	1920	0
434	20241211	121800	138821982	1920	1920	1920	1920	254
435	20241211	121700	138334302	1920	1920	1920	1920	25
436	20241211	121600	138286302	1921	1921	1921	1921	17
437	20241211	121500	138253645	1921	1920	1921	1920	1420
438	20241211	121400	135527225	1920	1920	1920	1920	0
439	20241211	121300	135527225	1920	1920	1920	1920	0
440	20241211	121200	135527225	1920	1921	1921	1920	21
441	20241211	121100	135486903	1921	1921	1921	1921	0
442	20241211	121000	135486903	1921	1921	1921	1921	0
443	20241211	120900	135486903	1921	1921	1921	1921	0
444	20241211	120800	135486903	1921	1921	1921	1921	0
445	20241211	120700	135486903	1921	1921	1921	1921	0
446	20241211	120600	135486903	1921	1921	1921	1921	0
447	20241211	120500	135486903	1921	1921	1921	1921	0
448	20241211	120400	135486903	1921	1921	1921	1921	0
449	20241211	120300	135486903	1921	1921	1921	1921	1
450	20241211	120200	135484982	1919	1919	1919	1919	0
451	20241211	120100	135484982	1919	1919	1919	1919	0
452	20241211	120000	135484982	1919	1920	1920	1919	200
453	20241211	115900	135101113	1921	1921	1921	1921	17
454	20241211	115800	135068456	1922	1922	1922	1922	0
455	20241211	115700	135068456	1922	1922	1922	1922	15
456	20241211	115600	135039626	1922	1922	1922	1922	20
457	20241211	115500	135001186	1922	1922	1922	1922	0
458	20241211	115400	135001186	1922	1922	1922	1922	1
459	20241211	115300	134999264	1922	1922	1922	1922	0
460	20241211	115200	134999264	1922	1922	1922	1922	0
461	20241211	115100	134999264	1922	1922	1922	1922	0
462	20241211	115000	134999264	1922	1922	1922	1922	0
463	20241211	114900	134999264	1922	1922	1922	1922	0
464	20241211	114800	134999264	1922	1922	1922	1922	77
465	20241211	114700	134851270	1920	1920	1920	1920	0
466	20241211	114600	134851270	1920	1920	1920	1920	0
467	20241211	114500	134851270	1920	1920	1920	1920	0
468	20241211	114400	134851270	1920	1920	1920	1920	956
469	20241211	114300	133015750	1920	1920	1920	1920	0
470	20241211	114200	133015750	1920	1920	1920	1920	0
471	20241211	114100	133015750	1920	1920	1920	1920	93
472	20241211	114000	132837190	1920	1919	1920	1919	200
473	20241211	113900	132453290	1919	1919	1919	1919	0
474	20241211	113800	132453290	1919	1919	1919	1919	187
475	20241211	113700	132094437	1919	1919	1919	1919	113
476	20241211	113600	131877590	1919	1919	1919	1919	0
477	20241211	113500	131877590	1919	1919	1919	1919	0
478	20241211	113400	131877590	1919	1923	1923	1919	130
479	20241211	113300	131628000	1923	1923	1923	1923	0
480	20241211	113200	131628000	1923	1923	1923	1923	0
481	20241211	113100	131628000	1923	1923	1923	1923	0
482	20241211	113000	131628000	1923	1923	1923	1923	2
483	20241211	112900	131624154	1919	1919	1919	1919	0
484	20241211	112800	131624154	1919	1919	1919	1919	123
485	20241211	112700	131388117	1919	1919	1919	1919	77
486	20241211	112600	131240354	1919	1919	1919	1919	0
487	20241211	112500	131240354	1919	1919	1919	1919	8
488	20241211	112400	131225002	1919	1919	1919	1919	0
489	20241211	112300	131225002	1919	1919	1919	1919	100
490	20241211	112200	131033102	1918	1918	1918	1918	0
491	20241211	112100	131033102	1918	1918	1918	1918	3893
492	20241211	112000	123566328	1919	1919	1919	1919	8
493	20241211	111900	123550976	1919	1919	1919	1919	0
494	20241211	111800	123550976	1919	1919	1919	1919	0
495	20241211	111700	123550976	1919	1919	1919	1919	10
496	20241211	111600	123531786	1919	1919	1919	1919	0
497	20241211	111500	123531786	1919	1919	1919	1919	0
498	20241211	111400	123531786	1919	1919	1919	1919	0
499	20241211	111300	123531786	1919	1919	1919	1919	1
500	20241211	111200	123529867	1918	1918	1918	1918	0
501	20241211	111100	123529867	1918	1921	1921	1918	1369
502	20241211	111000	120901913	1925	1925	1925	1925	0
503	20241211	110900	120901913	1925	1925	1925	1925	1
504	20241211	110800	120899988	1925	1925	1925	1925	0
505	20241211	110700	120899988	1925	1925	1925	1925	0
506	20241211	110600	120899988	1925	1925	1925	1925	0
507	20241211	110500	120899988	1925	1925	1925	1925	0
508	20241211	110400	120899988	1925	1925	1925	1925	0
509	20241211	110300	120899988	1925	1925	1925	1925	0
510	20241211	110200	120899988	1925	1925	1925	1925	3000
511	20241211	110100	115124988	1925	1925	1925	1925	1
512	20241211	110000	115123063	1925	1925	1925	1925	2
513	20241211	105900	115119213	1925	1925	1925	1925	0
514	20241211	105800	115119213	1925	1925	1925	1925	1
515	20241211	105700	115117288	1921	1924	1924	1921	581
516	20241211	105600	114000468	1925	1925	1925	1925	75
517	20241211	105500	113856093	1926	1926	1926	1926	45
518	20241211	105400	113769423	1926	1926	1926	1926	95
519	20241211	105300	113586453	1929	1929	1929	1929	0
520	20241211	105200	113586453	1929	1929	1929	1928	7
521	20241211	105100	113572953	1929	1929	1929	1929	1
522	20241211	105000	113571024	1928	1928	1928	1928	62
523	20241211	104900	113451488	1929	1929	1929	1929	1036
524	20241211	104800	111453044	1929	1928	1929	1928	224
525	20241211	104700	111021171	1928	1928	1928	1928	7
526	20241211	104600	111007675	1929	1929	1929	1929	1036
527	20241211	104500	109009231	1929	1929	1929	1929	0
528	20241211	104400	109009231	1929	1929	1929	1929	1
529	20241211	104300	109007302	1928	1928	1928	1928	3
530	20241211	104200	109001518	1929	1929	1929	1929	3
531	20241211	104100	108995731	1930	1930	1930	1930	0
532	20241211	104000	108995731	1930	1930	1930	1930	3
533	20241211	103900	108989941	1930	1930	1930	1930	0
534	20241211	103800	108989941	1930	1930	1930	1930	0
535	20241211	103700	108989941	1930	1930	1930	1930	0
536	20241211	103600	108989941	1930	1930	1930	1930	0
537	20241211	103500	108989941	1930	1930	1930	1930	0
538	20241211	103400	108989941	1930	1930	1930	1930	0
539	20241211	103300	108989941	1930	1930	1930	1930	3
540	20241211	103200	108984151	1930	1930	1930	1930	0
541	20241211	103100	108984151	1930	1930	1930	1930	0
542	20241211	103000	108984151	1930	1930	1930	1930	1399
543	20241211	102900	106284081	1934	1934	1934	1934	0
544	20241211	102800	106284081	1934	1934	1934	1934	0
545	20241211	102700	106284081	1934	1934	1934	1934	125
546	20241211	102600	106042331	1935	1933	1935	1933	355
547	20241211	102500	105355728	1933	1933	1933	1933	221
548	20241211	102400	104928535	1933	1933	1933	1933	14
549	20241211	102300	104901473	1930	1930	1930	1930	0
550	20241211	102200	104901473	1930	1929	1930	1929	1365
551	20241211	102100	102267329	1929	1929	1929	1929	10
552	20241211	102000	102248039	1926	1926	1926	1926	0
553	20241211	101900	102248039	1926	1926	1926	1926	390
554	20241211	101800	101496899	1925	1923	1925	1923	3333
555	20241211	101700	95084906	1923	1923	1923	1923	0
556	20241211	101600	95084906	1923	1923	1923	1923	1
557	20241211	101500	95082983	1918	1918	1918	1918	100
558	20241211	101400	94891183	1924	1924	1924	1924	0
559	20241211	101300	94891183	1924	1924	1924	1924	0
560	20241211	101200	94891183	1924	1924	1924	1924	0
561	20241211	101100	94891183	1924	1924	1924	1924	0
562	20241211	101000	94891183	1924	1924	1924	1924	104
563	20241211	100900	94691087	1924	1924	1924	1924	0
564	20241211	100800	94691087	1924	1924	1924	1924	0
565	20241211	100700	94691087	1924	1924	1924	1924	0
566	20241211	100600	94691087	1924	1918	1924	1918	44
567	20241211	100500	94606683	1923	1919	1923	1919	4758
568	20241211	100400	85470129	1920	1920	1920	1920	0
569	20241211	100300	85470129	1920	1920	1920	1920	2
570	20241211	100200	85466289	1920	1920	1920	1920	4
571	20241211	100100	85458609	1920	1920	1920	1920	0
572	20241211	100000	85458609	1920	1920	1920	1920	0
573	20241211	095900	85458609	1920	1919	1920	1919	2
574	20241211	095800	85454770	1911	1911	1911	1911	0
575	20241211	095700	85454770	1911	1911	1911	1911	0
576	20241211	095600	85454770	1911	1911	1911	1911	30
577	20241211	095500	85397440	1911	1911	1911	1911	40
578	20241211	095400	85321000	1921	1921	1921	1921	227
579	20241211	095300	84884933	1921	1921	1921	1921	0
580	20241211	095200	84884933	1921	1921	1921	1921	0
581	20241211	095100	84884933	1921	1921	1921	1921	0
582	20241211	095000	84884933	1921	1920	1921	1920	36
583	20241211	094900	84815782	1920	1910	1920	1910	536
584	20241211	094800	83791972	1921	1921	1921	1921	0
585	20241211	094700	83791972	1921	1921	1921	1921	201
586	20241211	094600	83405851	1921	1921	1921	1921	0
587	20241211	094500	83405851	1921	1921	1921	1921	0
588	20241211	094400	83405851	1921	1921	1921	1921	14
589	20241211	094300	83378957	1922	1922	1922	1922	0
590	20241211	094200	83378957	1922	1922	1922	1922	3
591	20241211	094100	83373191	1921	1919	1921	1919	279
592	20241211	094000	82837522	1919	1919	1919	1919	77
593	20241211	093900	82689759	1919	1919	1919	1919	2
594	20241211	093800	82685921	1920	1921	1922	1920	6
595	20241211	093700	82674396	1922	1922	1922	1922	0
596	20241211	093600	82674396	1922	1922	1922	1922	0
597	20241211	093500	82674396	1922	1922	1922	1922	2
598	20241211	093400	82670552	1922	1922	1922	1922	2
599	20241211	093300	82666708	1922	1921	1922	1921	1431
600	20241211	093200	79917326	1905	1917	1920	1905	8571
601	20241211	093100	63468871	1917	1917	1917	1917	3
602	20241211	093000	63463120	1916	1915	1916	1915	1576
603	20241211	092900	60444874	1915	1913	1915	1913	500
604	20241211	092800	59487646	1902	1902	1902	1902	0
605	20241211	092700	59487646	1902	1902	1902	1902	3
606	20241211	092600	59481940	1902	1902	1902	1902	1
607	20241211	092500	59480038	1900	1913	1914	1900	2699
608	20241211	092400	54316310	1899	1899	1899	1899	0
609	20241211	092300	54316310	1899	1913	1913	1899	374
610	20241211	092200	53601240	1913	1913	1913	1913	550
611	20241211	092100	52549090	1913	1913	1913	1913	105
612	20241211	092000	52348225	1914	1914	1914	1914	0
613	20241211	091900	52348225	1914	1914	1914	1914	3
614	20241211	091800	52342483	1914	1910	1914	1910	2025
615	20241211	091700	48466851	1913	1910	1913	1896	2329
616	20241211	091600	44016467	1894	1894	1894	1894	0
617	20241211	091500	44016467	1894	1903	1910	1894	2473
618	20241211	091400	39305713	1903	1903	1903	1903	0
619	20241211	091300	39305713	1903	1889	1903	1887	6996
620	20241211	091200	26055818	1887	1887	1887	1887	451
621	20241211	091100	25204781	1887	1887	1887	1887	170
622	20241211	091000	24883991	1887	1887	1887	1887	167
623	20241211	090900	24568862	1887	1883	1887	1883	349
624	20241211	090800	23911115	1883	1878	1883	1870	1709
625	20241211	090700	20707911	1876	1869	1876	1869	2914
626	20241211	090600	15258934	1869	1854	1869	1854	2815
627	20241211	090500	10023687	1854	1854	1854	1854	3
628	20241211	090400	10018125	1852	1852	1852	1852	0
629	20241211	090300	10018125	1852	1852	1852	1852	0
630	20241211	090200	10018125	1852	1850	1852	1850	1721
631	20241211	090100	6834075	1840	1850	1850	1840	2188
632	20241211	090000	2799780	1850	1848	1850	1848	1515