KissMeData/347860/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	212500	148641254	1919	1919	1919	1919	552
3	20241210	212400	148641254	1919	1919	1919	1919	0
4	20241210	212300	148641254	1919	1919	1919	1919	0
5	20241210	212200	148641254	1919	1919	1919	1919	0
6	20241210	212100	148641254	1919	1919	1919	1919	0
7	20241210	212000	148641254	1919	1919	1919	1919	0
8	20241210	211900	148641254	1919	1919	1919	1919	0
9	20241210	211800	148641254	1919	1919	1919	1919	0
10	20241210	211700	148641254	1919	1919	1919	1919	0
11	20241210	211600	148641254	1919	1919	1919	1919	0
12	20241210	211500	148641254	1919	1919	1919	1919	0
13	20241210	211400	148641254	1919	1919	1919	1919	0
14	20241210	211300	148641254	1919	1919	1919	1919	0
15	20241210	211200	148641254	1919	1919	1919	1919	0
16	20241210	211100	148641254	1919	1919	1919	1919	0
17	20241210	211000	148641254	1919	1919	1919	1919	0
18	20241210	210900	148641254	1919	1919	1919	1919	0
19	20241210	210800	148641254	1919	1919	1919	1919	0
20	20241210	210700	148641254	1919	1919	1919	1919	0
21	20241210	210600	148641254	1919	1919	1919	1919	0
22	20241210	210500	148641254	1919	1919	1919	1919	0
23	20241210	210400	148641254	1919	1919	1919	1919	0
24	20241210	210300	148641254	1919	1919	1919	1919	0
25	20241210	210200	148641254	1919	1919	1919	1919	0
26	20241210	210100	148641254	1919	1919	1919	1919	0
27	20241210	210000	148641254	1919	1919	1919	1919	0
28	20241210	205900	148641254	1919	1919	1919	1919	0
29	20241210	205800	148641254	1919	1919	1919	1919	0
30	20241210	205700	148641254	1919	1919	1919	1919	0
31	20241210	205600	148641254	1919	1919	1919	1919	0
32	20241210	205500	148641254	1919	1919	1919	1919	552
33	20241210	205400	148641254	1919	1919	1919	1919	0
34	20241210	205300	148641254	1919	1919	1919	1919	0
35	20241210	205200	148641254	1919	1919	1919	1919	0
36	20241210	205100	148641254	1919	1919	1919	1919	0
37	20241210	205000	148641254	1919	1919	1919	1919	0
38	20241210	204900	148641254	1919	1919	1919	1919	0
39	20241210	204800	148641254	1919	1919	1919	1919	0
40	20241210	204700	148641254	1919	1919	1919	1919	0
41	20241210	204600	148641254	1919	1919	1919	1919	0
42	20241210	204500	148641254	1919	1919	1919	1919	0
43	20241210	204400	148641254	1919	1919	1919	1919	0
44	20241210	204300	148641254	1919	1919	1919	1919	0
45	20241210	204200	148641254	1919	1919	1919	1919	0
46	20241210	204100	148641254	1919	1919	1919	1919	0
47	20241210	204000	148641254	1919	1919	1919	1919	0
48	20241210	203900	148641254	1919	1919	1919	1919	0
49	20241210	203800	148641254	1919	1919	1919	1919	0
50	20241210	203700	148641254	1919	1919	1919	1919	0
51	20241210	203600	148641254	1919	1919	1919	1919	0
52	20241210	203500	148641254	1919	1919	1919	1919	0
53	20241210	203400	148641254	1919	1919	1919	1919	0
54	20241210	203300	148641254	1919	1919	1919	1919	0
55	20241210	203200	148641254	1919	1919	1919	1919	0
56	20241210	203100	148641254	1919	1919	1919	1919	0
57	20241210	203000	148641254	1919	1919	1919	1919	0
58	20241210	202900	148641254	1919	1919	1919	1919	0
59	20241210	202800	148641254	1919	1919	1919	1919	0
60	20241210	202700	148641254	1919	1919	1919	1919	0
61	20241210	202600	148641254	1919	1919	1919	1919	0
62	20241210	202500	148641254	1919	1919	1919	1919	552
63	20241210	202400	148641254	1919	1919	1919	1919	0
64	20241210	202300	148641254	1919	1919	1919	1919	0
65	20241210	202200	148641254	1919	1919	1919	1919	0
66	20241210	202100	148641254	1919	1919	1919	1919	0
67	20241210	202000	148641254	1919	1919	1919	1919	0
68	20241210	201900	148641254	1919	1919	1919	1919	0
69	20241210	201800	148641254	1919	1919	1919	1919	0
70	20241210	201700	148641254	1919	1919	1919	1919	0
71	20241210	201600	148641254	1919	1919	1919	1919	0
72	20241210	201500	148641254	1919	1919	1919	1919	0
73	20241210	201400	148641254	1919	1919	1919	1919	0
74	20241210	201300	148641254	1919	1919	1919	1919	0
75	20241210	201200	148641254	1919	1919	1919	1919	0
76	20241210	201100	148641254	1919	1919	1919	1919	0
77	20241210	201000	148641254	1919	1919	1919	1919	0
78	20241210	200900	148641254	1919	1919	1919	1919	0
79	20241210	200800	148641254	1919	1919	1919	1919	0
80	20241210	200700	148641254	1919	1919	1919	1919	0
81	20241210	200600	148641254	1919	1919	1919	1919	0
82	20241210	200500	148641254	1919	1919	1919	1919	0
83	20241210	200400	148641254	1919	1919	1919	1919	0
84	20241210	200300	148641254	1919	1919	1919	1919	0
85	20241210	200200	148641254	1919	1919	1919	1919	0
86	20241210	200100	148641254	1919	1919	1919	1919	0
87	20241210	200000	148641254	1919	1919	1919	1919	0
88	20241210	195900	148641254	1919	1919	1919	1919	0
89	20241210	195800	148641254	1919	1919	1919	1919	0
90	20241210	195700	148641254	1919	1919	1919	1919	0
91	20241210	195600	148641254	1919	1919	1919	1919	0
92	20241210	195500	148641254	1919	1919	1919	1919	552
93	20241210	195400	148641254	1919	1919	1919	1919	0
94	20241210	195300	148641254	1919	1919	1919	1919	0
95	20241210	195200	148641254	1919	1919	1919	1919	0
96	20241210	195100	148641254	1919	1919	1919	1919	0
97	20241210	195000	148641254	1919	1919	1919	1919	0
98	20241210	194900	148641254	1919	1919	1919	1919	0
99	20241210	194800	148641254	1919	1919	1919	1919	0
100	20241210	194700	148641254	1919	1919	1919	1919	0
101	20241210	194600	148641254	1919	1919	1919	1919	0
102	20241210	194500	148641254	1919	1919	1919	1919	0
103	20241210	194400	148641254	1919	1919	1919	1919	0
104	20241210	194300	148641254	1919	1919	1919	1919	0
105	20241210	194200	148641254	1919	1919	1919	1919	0
106	20241210	194100	148641254	1919	1919	1919	1919	0
107	20241210	194000	148641254	1919	1919	1919	1919	0
108	20241210	193900	148641254	1919	1919	1919	1919	0
109	20241210	193800	148641254	1919	1919	1919	1919	0
110	20241210	193700	148641254	1919	1919	1919	1919	0
111	20241210	193600	148641254	1919	1919	1919	1919	0
112	20241210	193500	148641254	1919	1919	1919	1919	0
113	20241210	193400	148641254	1919	1919	1919	1919	0
114	20241210	193300	148641254	1919	1919	1919	1919	0
115	20241210	193200	148641254	1919	1919	1919	1919	0
116	20241210	193100	148641254	1919	1919	1919	1919	0
117	20241210	193000	148641254	1919	1919	1919	1919	0
118	20241210	192900	148641254	1919	1919	1919	1919	0
119	20241210	192800	148641254	1919	1919	1919	1919	0
120	20241210	192700	148641254	1919	1919	1919	1919	0
121	20241210	192600	148641254	1919	1919	1919	1919	0
122	20241210	192500	148641254	1919	1919	1919	1919	552
123	20241210	192400	148641254	1919	1919	1919	1919	0
124	20241210	192300	148641254	1919	1919	1919	1919	0
125	20241210	192200	148641254	1919	1919	1919	1919	0
126	20241210	192100	148641254	1919	1919	1919	1919	0
127	20241210	192000	148641254	1919	1919	1919	1919	0
128	20241210	191900	148641254	1919	1919	1919	1919	0
129	20241210	191800	148641254	1919	1919	1919	1919	0
130	20241210	191700	148641254	1919	1919	1919	1919	0
131	20241210	191600	148641254	1919	1919	1919	1919	0
132	20241210	191500	148641254	1919	1919	1919	1919	0
133	20241210	191400	148641254	1919	1919	1919	1919	0
134	20241210	191300	148641254	1919	1919	1919	1919	0
135	20241210	191200	148641254	1919	1919	1919	1919	0
136	20241210	191100	148641254	1919	1919	1919	1919	0
137	20241210	191000	148641254	1919	1919	1919	1919	0
138	20241210	190900	148641254	1919	1919	1919	1919	0
139	20241210	190800	148641254	1919	1919	1919	1919	0
140	20241210	190700	148641254	1919	1919	1919	1919	0
141	20241210	190600	148641254	1919	1919	1919	1919	0
142	20241210	190500	148641254	1919	1919	1919	1919	0
143	20241210	190400	148641254	1919	1919	1919	1919	0
144	20241210	190300	148641254	1919	1919	1919	1919	0
145	20241210	190200	148641254	1919	1919	1919	1919	0
146	20241210	190100	148641254	1919	1919	1919	1919	0
147	20241210	190000	148641254	1919	1919	1919	1919	0
148	20241210	185900	148641254	1919	1919	1919	1919	0
149	20241210	185800	148641254	1919	1919	1919	1919	0
150	20241210	185700	148641254	1919	1919	1919	1919	0
151	20241210	185600	148641254	1919	1919	1919	1919	0
152	20241210	185500	148641254	1919	1919	1919	1919	552
153	20241210	185400	148641254	1919	1919	1919	1919	0
154	20241210	185300	148641254	1919	1919	1919	1919	0
155	20241210	185200	148641254	1919	1919	1919	1919	0
156	20241210	185100	148641254	1919	1919	1919	1919	0
157	20241210	185000	148641254	1919	1919	1919	1919	0
158	20241210	184900	148641254	1919	1919	1919	1919	0
159	20241210	184800	148641254	1919	1919	1919	1919	0
160	20241210	184700	148641254	1919	1919	1919	1919	0
161	20241210	184600	148641254	1919	1919	1919	1919	0
162	20241210	184500	148641254	1919	1919	1919	1919	0
163	20241210	184400	148641254	1919	1919	1919	1919	0
164	20241210	184300	148641254	1919	1919	1919	1919	0
165	20241210	184200	148641254	1919	1919	1919	1919	0
166	20241210	184100	148641254	1919	1919	1919	1919	0
167	20241210	184000	148641254	1919	1919	1919	1919	0
168	20241210	183900	148641254	1919	1919	1919	1919	0
169	20241210	183800	148641254	1919	1919	1919	1919	0
170	20241210	183700	148641254	1919	1919	1919	1919	0
171	20241210	183600	148641254	1919	1919	1919	1919	0
172	20241210	183500	148641254	1919	1919	1919	1919	0
173	20241210	183400	148641254	1919	1919	1919	1919	0
174	20241210	183300	148641254	1919	1919	1919	1919	0
175	20241210	183200	148641254	1919	1919	1919	1919	0
176	20241210	183100	148641254	1919	1919	1919	1919	0
177	20241210	183000	148641254	1919	1919	1919	1919	0
178	20241210	182900	148641254	1919	1919	1919	1919	0
179	20241210	182800	148641254	1919	1919	1919	1919	0
180	20241210	182700	148641254	1919	1919	1919	1919	0
181	20241210	182600	148641254	1919	1919	1919	1919	0
182	20241210	182500	148641254	1919	1919	1919	1919	552
183	20241210	182400	148641254	1919	1919	1919	1919	0
184	20241210	182300	148641254	1919	1919	1919	1919	0
185	20241210	182200	148641254	1919	1919	1919	1919	0
186	20241210	182100	148641254	1919	1919	1919	1919	0
187	20241210	182000	148641254	1919	1919	1919	1919	0
188	20241210	181900	148641254	1919	1919	1919	1919	0
189	20241210	181800	148641254	1919	1919	1919	1919	0
190	20241210	181700	148641254	1919	1919	1919	1919	0
191	20241210	181600	148641254	1919	1919	1919	1919	0
192	20241210	181500	148641254	1919	1919	1919	1919	0
193	20241210	181400	148641254	1919	1919	1919	1919	0
194	20241210	181300	148641254	1919	1919	1919	1919	0
195	20241210	181200	148641254	1919	1919	1919	1919	0
196	20241210	181100	148641254	1919	1919	1919	1919	0
197	20241210	181000	148641254	1919	1919	1919	1919	0
198	20241210	180900	148641254	1919	1919	1919	1919	0
199	20241210	180800	148641254	1919	1919	1919	1919	0
200	20241210	180700	148641254	1919	1919	1919	1919	0
201	20241210	180600	148641254	1919	1919	1919	1919	0
202	20241210	180500	148641254	1919	1919	1919	1919	0
203	20241210	180400	148641254	1919	1919	1919	1919	0
204	20241210	180300	148641254	1919	1919	1919	1919	0
205	20241210	180200	148641254	1919	1919	1919	1919	0
206	20241210	180100	148641254	1919	1919	1919	1919	0
207	20241210	180000	148641254	1919	1919	1919	1919	0
208	20241210	175900	148641254	1919	1919	1919	1919	0
209	20241210	175800	148641254	1919	1919	1919	1919	0
210	20241210	175700	148641254	1919	1919	1919	1919	0
211	20241210	175600	148641254	1919	1919	1919	1919	0
212	20241210	175500	148641254	1919	1919	1919	1919	552
213	20241210	175400	148641254	1919	1919	1919	1919	0
214	20241210	175300	148641254	1919	1919	1919	1919	0
215	20241210	175200	148641254	1919	1919	1919	1919	0
216	20241210	175100	148641254	1919	1919	1919	1919	0
217	20241210	175000	148641254	1919	1919	1919	1919	0
218	20241210	174900	148641254	1919	1919	1919	1919	0
219	20241210	174800	148641254	1919	1919	1919	1919	0
220	20241210	174700	148641254	1919	1919	1919	1919	0
221	20241210	174600	148641254	1919	1919	1919	1919	0
222	20241210	174500	148641254	1919	1919	1919	1919	0
223	20241210	174400	148641254	1919	1919	1919	1919	0
224	20241210	174300	148641254	1919	1919	1919	1919	0
225	20241210	174200	148641254	1919	1919	1919	1919	0
226	20241210	174100	148641254	1919	1919	1919	1919	0
227	20241210	174000	148641254	1919	1919	1919	1919	0
228	20241210	173900	148641254	1919	1919	1919	1919	0
229	20241210	173800	148641254	1919	1919	1919	1919	0
230	20241210	173700	148641254	1919	1919	1919	1919	0
231	20241210	173600	148641254	1919	1919	1919	1919	0
232	20241210	173500	148641254	1919	1919	1919	1919	0
233	20241210	173400	148641254	1919	1919	1919	1919	0
234	20241210	173300	148641254	1919	1919	1919	1919	0
235	20241210	173200	148641254	1919	1919	1919	1919	0
236	20241210	173100	148641254	1919	1919	1919	1919	0
237	20241210	173000	148641254	1919	1919	1919	1919	0
238	20241210	172900	148641254	1919	1919	1919	1919	0
239	20241210	172800	148641254	1919	1919	1919	1919	0
240	20241210	172700	148641254	1919	1919	1919	1919	0
241	20241210	172600	148641254	1919	1919	1919	1919	0
242	20241210	172500	148641254	1919	1919	1919	1919	552
243	20241210	172400	148641254	1919	1919	1919	1919	0
244	20241210	172300	148641254	1919	1919	1919	1919	0
245	20241210	172200	148641254	1919	1919	1919	1919	0
246	20241210	172100	148641254	1919	1919	1919	1919	0
247	20241210	172000	148641254	1919	1919	1919	1919	0
248	20241210	171900	148641254	1919	1919	1919	1919	0
249	20241210	171800	148641254	1919	1919	1919	1919	0
250	20241210	171700	148641254	1919	1919	1919	1919	0
251	20241210	171600	148641254	1919	1919	1919	1919	0
252	20241210	171500	148641254	1919	1919	1919	1919	0
253	20241210	171400	148641254	1919	1919	1919	1919	0
254	20241210	171300	148641254	1919	1919	1919	1919	0
255	20241210	171200	148641254	1919	1919	1919	1919	0
256	20241210	171100	148641254	1919	1919	1919	1919	0
257	20241210	171000	148641254	1919	1919	1919	1919	0
258	20241210	170900	148641254	1919	1919	1919	1919	0
259	20241210	170800	148641254	1919	1919	1919	1919	0
260	20241210	170700	148641254	1919	1919	1919	1919	0
261	20241210	170600	148641254	1919	1919	1919	1919	0
262	20241210	170500	148641254	1919	1919	1919	1919	0
263	20241210	170400	148641254	1919	1919	1919	1919	0
264	20241210	170300	148641254	1919	1919	1919	1919	0
265	20241210	170200	148641254	1919	1919	1919	1919	0
266	20241210	170100	148641254	1919	1919	1919	1919	0
267	20241210	170000	148641254	1919	1919	1919	1919	0
268	20241210	165900	148641254	1919	1919	1919	1919	0
269	20241210	165800	148641254	1919	1919	1919	1919	0
270	20241210	165700	148641254	1919	1919	1919	1919	0
271	20241210	165600	148641254	1919	1919	1919	1919	0
272	20241210	165500	148641254	1919	1919	1919	1919	552
273	20241210	165400	148641254	1919	1919	1919	1919	0
274	20241210	165300	148641254	1919	1919	1919	1919	0
275	20241210	165200	148641254	1919	1919	1919	1919	0
276	20241210	165100	148641254	1919	1919	1919	1919	0
277	20241210	165000	148641254	1919	1919	1919	1919	0
278	20241210	164900	148641254	1919	1919	1919	1919	0
279	20241210	164800	148641254	1919	1919	1919	1919	0
280	20241210	164700	148641254	1919	1919	1919	1919	0
281	20241210	164600	148641254	1919	1919	1919	1919	0
282	20241210	164500	148641254	1919	1919	1919	1919	0
283	20241210	164400	148641254	1919	1919	1919	1919	0
284	20241210	164300	148641254	1919	1919	1919	1919	0
285	20241210	164200	148641254	1919	1919	1919	1919	0
286	20241210	164100	148641254	1919	1919	1919	1919	0
287	20241210	164000	148641254	1919	1919	1919	1919	0
288	20241210	163900	148641254	1919	1919	1919	1919	0
289	20241210	163800	148641254	1919	1919	1919	1919	0
290	20241210	163700	148641254	1919	1919	1919	1919	0
291	20241210	163600	148641254	1919	1919	1919	1919	0
292	20241210	163500	148641254	1919	1919	1919	1919	0
293	20241210	163400	148641254	1919	1919	1919	1919	0
294	20241210	163300	148641254	1919	1919	1919	1919	0
295	20241210	163200	148641254	1919	1919	1919	1919	0
296	20241210	163100	148641254	1919	1919	1919	1919	0
297	20241210	163000	148641254	1919	1919	1919	1919	0
298	20241210	162900	148641254	1919	1919	1919	1919	0
299	20241210	162800	148641254	1919	1919	1919	1919	0
300	20241210	162700	148641254	1919	1919	1919	1919	0
301	20241210	162600	148641254	1919	1919	1919	1919	0
302	20241210	162500	148641254	1919	1919	1919	1919	552
303	20241210	162400	148641254	1919	1919	1919	1919	0
304	20241210	162300	148641254	1919	1919	1919	1919	0
305	20241210	162200	148641254	1919	1919	1919	1919	0
306	20241210	162100	148641254	1919	1919	1919	1919	0
307	20241210	162000	148641254	1919	1919	1919	1919	0
308	20241210	161900	148641254	1919	1919	1919	1919	0
309	20241210	161800	148641254	1919	1919	1919	1919	0
310	20241210	161700	148641254	1919	1919	1919	1919	0
311	20241210	161600	148641254	1919	1919	1919	1919	0
312	20241210	161500	148641254	1919	1919	1919	1919	0
313	20241210	161400	148641254	1919	1919	1919	1919	0
314	20241210	161300	148641254	1919	1919	1919	1919	0
315	20241210	161200	148641254	1919	1919	1919	1919	0
316	20241210	161100	148641254	1919	1919	1919	1919	0
317	20241210	161000	148641254	1919	1919	1919	1919	0
318	20241210	160900	148641254	1919	1919	1919	1919	0
319	20241210	160800	148641254	1919	1919	1919	1919	0
320	20241210	160700	148641254	1919	1919	1919	1919	0
321	20241210	160600	148641254	1919	1919	1919	1919	0
322	20241210	160500	148641254	1919	1919	1919	1919	0
323	20241210	160400	148641254	1919	1919	1919	1919	0
324	20241210	160300	148641254	1919	1919	1919	1919	0
325	20241210	160200	148641254	1919	1919	1919	1919	0
326	20241210	160100	148641254	1919	1919	1919	1919	0
327	20241210	160000	148641254	1919	1919	1919	1919	0
328	20241210	155900	148641254	1919	1919	1919	1919	0
329	20241210	155800	148641254	1919	1919	1919	1919	0
330	20241210	155700	148641254	1919	1919	1919	1919	0
331	20241210	155600	148641254	1919	1919	1919	1919	0
332	20241210	155500	148641254	1919	1919	1919	1919	552
333	20241210	155400	148641254	1919	1919	1919	1919	0
334	20241210	155300	148641254	1919	1919	1919	1919	0
335	20241210	155200	148641254	1919	1919	1919	1919	0
336	20241210	155100	148641254	1919	1919	1919	1919	0
337	20241210	155000	148641254	1919	1919	1919	1919	0
338	20241210	154900	148641254	1919	1919	1919	1919	0
339	20241210	154800	148641254	1919	1919	1919	1919	0
340	20241210	154700	148641254	1919	1919	1919	1919	0
341	20241210	154600	148641254	1919	1919	1919	1919	0
342	20241210	154500	148641254	1919	1919	1919	1919	0
343	20241210	154400	148641254	1919	1919	1919	1919	0
344	20241210	154300	148641254	1919	1919	1919	1919	0
345	20241210	154200	148641254	1919	1919	1919	1919	0
346	20241210	154100	148641254	1919	1919	1919	1919	0
347	20241210	154000	148641254	1919	1919	1919	1919	0
348	20241210	153900	148641254	1919	1919	1919	1919	0
349	20241210	153800	148641254	1919	1919	1919	1919	0
350	20241210	153700	148641254	1919	1919	1919	1919	0
351	20241210	153600	148641254	1919	1919	1919	1919	0
352	20241210	153500	148641254	1919	1919	1919	1919	0
353	20241210	153400	148641254	1919	1919	1919	1919	0
354	20241210	153300	148641254	1919	1919	1919	1919	0
355	20241210	153200	148641254	1919	1919	1919	1919	0
356	20241210	153100	148641254	1919	1919	1919	1919	0
357	20241210	153000	148641254	1919	1919	1919	1919	552
358	20241210	152900	147581966	1920	1920	1920	1920	0
359	20241210	152800	147581966	1920	1920	1920	1920	0
360	20241210	152700	147581966	1920	1920	1920	1920	0
361	20241210	152600	147581966	1920	1920	1920	1920	0
362	20241210	152500	147581966	1920	1920	1920	1920	0
363	20241210	152400	147581966	1920	1920	1920	1920	0
364	20241210	152300	147581966	1920	1920	1920	1920	0
365	20241210	152200	147581966	1920	1920	1920	1920	0
366	20241210	152100	147581966	1920	1920	1920	1920	0
367	20241210	152000	147581966	1920	1920	1920	1920	0
368	20241210	151900	147581966	1920	1920	1920	1920	0
369	20241210	151800	147581966	1920	1920	1920	1920	5
370	20241210	151700	147572366	1920	1920	1920	1920	0
371	20241210	151600	147572366	1920	1920	1921	1920	59
372	20241210	151500	147459078	1926	1926	1926	1926	0
373	20241210	151400	147459078	1926	1926	1926	1926	1046
374	20241210	151300	145444482	1926	1926	1926	1926	30
375	20241210	151200	145386702	1926	1926	1926	1926	137
376	20241210	151100	145122840	1926	1926	1926	1926	146
377	20241210	151000	144841644	1926	1924	1926	1924	514
378	20241210	150900	143852182	1924	1924	1924	1924	150
379	20241210	150800	143563582	1924	1920	1924	1920	272
380	20241210	150700	143041334	1920	1920	1920	1919	602
381	20241210	150600	141886024	1919	1919	1922	1919	1521
382	20241210	150500	138966194	1919	1919	1919	1919	5
383	20241210	150400	138956599	1919	1916	1919	1916	326
384	20241210	150300	138331356	1916	1916	1916	1916	0
385	20241210	150200	138331356	1916	1910	1916	1910	380
386	20241210	150100	137605359	1911	1910	1911	1910	254
387	20241210	150000	137120025	1910	1909	1910	1909	5
388	20241210	145900	137110479	1910	1910	1910	1910	0
389	20241210	145800	137110479	1910	1907	1910	1907	1266
390	20241210	145700	134693567	1892	1892	1892	1892	0
391	20241210	145600	134693567	1892	1892	1892	1892	0
392	20241210	145500	134693567	1892	1892	1892	1892	6
393	20241210	145400	134682215	1892	1892	1892	1892	0
394	20241210	145300	134682215	1892	1892	1892	1892	0
395	20241210	145200	134682215	1892	1892	1892	1892	0
396	20241210	145100	134682215	1892	1892	1892	1892	3
397	20241210	145000	134676539	1889	1889	1889	1889	0
398	20241210	144900	134676539	1889	1889	1889	1889	0
399	20241210	144800	134676539	1889	1889	1889	1889	0
400	20241210	144700	134676539	1889	1905	1909	1889	241
401	20241210	144600	134220560	1904	1889	1904	1889	5504
402	20241210	144500	123794849	1889	1889	1889	1889	1095
403	20241210	144400	121726394	1888	1885	1888	1885	2467
404	20241210	144300	117069182	1885	1885	1885	1885	10
405	20241210	144200	117050332	1880	1880	1880	1880	0
406	20241210	144100	117050332	1880	1880	1880	1880	0
407	20241210	144000	117050332	1880	1880	1880	1880	0
408	20241210	143900	117050332	1880	1880	1880	1880	990
409	20241210	143800	115189132	1879	1879	1879	1879	0
410	20241210	143700	115189132	1879	1879	1879	1879	1
411	20241210	143600	115187253	1879	1879	1879	1879	100
412	20241210	143500	114999353	1880	1880	1880	1880	0
413	20241210	143400	114999353	1880	1880	1880	1880	52
414	20241210	143300	114901593	1880	1880	1880	1880	51
415	20241210	143200	114805713	1879	1879	1879	1879	101
416	20241210	143100	114615934	1877	1877	1877	1877	0
417	20241210	143000	114615934	1877	1877	1877	1877	0
418	20241210	142900	114615934	1877	1877	1877	1877	0
419	20241210	142800	114615934	1877	1877	1877	1877	0
420	20241210	142700	114615934	1877	1877	1877	1877	0
421	20241210	142600	114615934	1877	1877	1877	1877	0
422	20241210	142500	114615934	1877	1877	1877	1877	0
423	20241210	142400	114615934	1877	1877	1877	1877	0
424	20241210	142300	114615934	1877	1877	1877	1877	10
425	20241210	142200	114597164	1877	1877	1877	1877	16
426	20241210	142100	114567132	1877	1877	1877	1877	33
427	20241210	142000	114505191	1877	1877	1877	1877	0
428	20241210	141900	114505191	1877	1877	1877	1877	0
429	20241210	141800	114505191	1877	1877	1877	1877	0
430	20241210	141700	114505191	1877	1877	1877	1877	0
431	20241210	141600	114505191	1877	1877	1877	1877	1
432	20241210	141500	114503314	1877	1877	1877	1877	0
433	20241210	141400	114503314	1877	1877	1877	1877	11
434	20241210	141300	114482667	1877	1877	1877	1877	68
435	20241210	141200	114355031	1875	1875	1875	1875	195
436	20241210	141100	113989406	1875	1875	1875	1875	0
437	20241210	141000	113989406	1875	1875	1875	1875	0
438	20241210	140900	113989406	1875	1875	1875	1875	0
439	20241210	140800	113989406	1875	1875	1875	1875	350
440	20241210	140700	113333156	1875	1875	1875	1875	0
441	20241210	140600	113333156	1875	1875	1875	1875	0
442	20241210	140500	113333156	1875	1875	1875	1875	0
443	20241210	140400	113333156	1875	1875	1875	1875	0
444	20241210	140300	113333156	1875	1875	1875	1875	0
445	20241210	140200	113333156	1875	1875	1875	1875	0
446	20241210	140100	113333156	1875	1875	1875	1875	252
447	20241210	140000	112860656	1875	1875	1875	1875	0
448	20241210	135900	112860656	1875	1875	1875	1875	0
449	20241210	135800	112860656	1875	1875	1875	1875	0
450	20241210	135700	112860656	1875	1875	1875	1875	0
451	20241210	135600	112860656	1875	1875	1875	1875	95
452	20241210	135500	112682531	1876	1876	1876	1876	5
453	20241210	135400	112673151	1877	1875	1877	1874	43
454	20241210	135300	112592523	1875	1875	1875	1875	0
455	20241210	135200	112592523	1875	1875	1875	1875	139
456	20241210	135100	112331898	1875	1875	1875	1875	5
457	20241210	135000	112322523	1875	1875	1875	1875	0
458	20241210	134900	112322523	1875	1874	1875	1874	2
459	20241210	134800	112318774	1865	1865	1865	1865	0
460	20241210	134700	112318774	1865	1865	1865	1865	0
461	20241210	134600	112318774	1865	1865	1865	1865	0
462	20241210	134500	112318774	1865	1865	1865	1865	0
463	20241210	134400	112318774	1865	1865	1865	1865	0
464	20241210	134300	112318774	1865	1865	1865	1865	0
465	20241210	134200	112318774	1865	1865	1865	1865	1
466	20241210	134100	112316909	1865	1865	1865	1865	0
467	20241210	134000	112316909	1865	1865	1865	1865	0
468	20241210	133900	112316909	1865	1865	1865	1865	0
469	20241210	133800	112316909	1865	1865	1865	1865	0
470	20241210	133700	112316909	1865	1865	1865	1865	0
471	20241210	133600	112316909	1865	1865	1865	1865	0
472	20241210	133500	112316909	1865	1865	1865	1865	1
473	20241210	133400	112315044	1864	1876	1876	1864	17
474	20241210	133300	112283164	1877	1877	1877	1877	0
475	20241210	133200	112283164	1877	1876	1877	1863	1122
476	20241210	133100	110190918	1876	1876	1876	1876	33
477	20241210	133000	110129010	1876	1876	1876	1876	2
478	20241210	132900	110125258	1863	1863	1863	1863	50
479	20241210	132800	110032108	1863	1863	1863	1863	1
480	20241210	132700	110030245	1863	1863	1863	1863	0
481	20241210	132600	110030245	1863	1863	1863	1863	0
482	20241210	132500	110030245	1863	1863	1863	1863	0
483	20241210	132400	110030245	1863	1863	1863	1863	0
484	20241210	132300	110030245	1863	1863	1863	1863	20
485	20241210	132200	109992985	1861	1861	1861	1861	0
486	20241210	132100	109992985	1861	1861	1861	1861	0
487	20241210	132000	109992985	1861	1861	1861	1861	0
488	20241210	131900	109992985	1861	1861	1861	1861	36
489	20241210	131800	109925989	1878	1878	1878	1878	5
490	20241210	131700	109916599	1878	1878	1878	1878	0
491	20241210	131600	109916599	1878	1879	1879	1878	109
492	20241210	131500	109711792	1881	1881	1881	1881	0
493	20241210	131400	109711792	1881	1881	1881	1881	30
494	20241210	131300	109655362	1882	1882	1882	1882	2
495	20241210	131200	109651598	1885	1885	1885	1885	0
496	20241210	131100	109651598	1885	1885	1885	1885	0
497	20241210	131000	109651598	1885	1885	1885	1885	0
498	20241210	130900	109651598	1885	1885	1885	1885	0
499	20241210	130800	109651598	1885	1885	1885	1885	0
500	20241210	130700	109651598	1885	1885	1885	1885	0
501	20241210	130600	109651598	1885	1885	1885	1885	0
502	20241210	130500	109651598	1885	1885	1885	1885	0
503	20241210	130400	109651598	1885	1885	1885	1885	0
504	20241210	130300	109651598	1885	1880	1885	1880	100
505	20241210	130200	109463153	1860	1860	1860	1860	0
506	20241210	130100	109463153	1860	1865	1865	1860	3074
507	20241210	130000	103744142	1864	1868	1868	1864	590
508	20241210	125900	102643992	1865	1865	1865	1865	0
509	20241210	125800	102643992	1865	1865	1865	1865	0
510	20241210	125700	102643992	1865	1875	1875	1865	100
511	20241210	125600	102456972	1868	1868	1868	1868	1
512	20241210	125500	102455104	1886	1886	1886	1886	0
513	20241210	125400	102455104	1886	1886	1886	1886	0
514	20241210	125300	102455104	1886	1886	1886	1886	0
515	20241210	125200	102455104	1886	1886	1886	1886	0
516	20241210	125100	102455104	1886	1886	1886	1886	5
517	20241210	125000	102445674	1889	1889	1889	1889	0
518	20241210	124900	102445674	1889	1879	1889	1879	1105
519	20241210	124800	100359595	1869	1870	1870	1869	1000
520	20241210	124700	98490394	1889	1889	1889	1889	264
521	20241210	124600	97991698	1888	1888	1888	1888	0
522	20241210	124500	97991698	1888	1888	1888	1888	0
523	20241210	124400	97991698	1888	1888	1888	1888	0
524	20241210	124300	97991698	1888	1888	1888	1888	2
525	20241210	124200	97987922	1888	1888	1889	1888	205
526	20241210	124100	97600682	1888	1868	1888	1868	12
527	20241210	124000	97578106	1865	1865	1865	1865	0
528	20241210	123900	97578106	1865	1865	1865	1865	1
529	20241210	123800	97576241	1864	1864	1864	1864	0
530	20241210	123700	97576241	1864	1864	1864	1864	0
531	20241210	123600	97576241	1864	1864	1864	1864	0
532	20241210	123500	97576241	1864	1864	1864	1864	0
533	20241210	123400	97576241	1864	1864	1864	1864	0
534	20241210	123300	97576241	1864	1864	1864	1864	0
535	20241210	123200	97576241	1864	1864	1864	1864	2
536	20241210	123100	97572513	1860	1860	1860	1860	0
537	20241210	123000	97572513	1860	1860	1860	1860	624
538	20241210	122900	96411873	1860	1860	1860	1860	10
539	20241210	122800	96393273	1860	1860	1860	1860	200
540	20241210	122700	96021273	1860	1860	1860	1860	0
541	20241210	122600	96021273	1860	1860	1860	1860	0
542	20241210	122500	96021273	1860	1860	1860	1860	0
543	20241210	122400	96021273	1860	1860	1860	1860	0
544	20241210	122300	96021273	1860	1860	1860	1860	1
545	20241210	122200	96019413	1860	1860	1860	1860	0
546	20241210	122100	96019413	1860	1860	1860	1860	0
547	20241210	122000	96019413	1860	1860	1860	1860	0
548	20241210	121900	96019413	1860	1860	1860	1860	0
549	20241210	121800	96019413	1860	1860	1860	1860	0
550	20241210	121700	96019413	1860	1873	1889	1860	1483
551	20241210	121600	93241486	1850	1850	1850	1850	0
552	20241210	121500	93241486	1850	1850	1850	1850	727
553	20241210	121400	91896536	1850	1872	1872	1830	1540
554	20241210	121300	89027659	1872	1872	1872	1872	0
555	20241210	121200	89027659	1872	1875	1875	1872	1353
556	20241210	121100	86492760	1875	1880	1880	1875	1597
557	20241210	121000	83492099	1880	1880	1880	1880	0
558	20241210	120900	83492099	1880	1880	1880	1880	19
559	20241210	120800	83456379	1880	1881	1881	1880	104
560	20241210	120700	83260766	1881	1881	1881	1881	30
561	20241210	120600	83204336	1882	1882	1882	1882	0
562	20241210	120500	83204336	1882	1882	1882	1882	189
563	20241210	120400	82848638	1882	1882	1882	1882	0
564	20241210	120300	82848638	1882	1882	1882	1882	0
565	20241210	120200	82848638	1882	1885	1885	1882	156
566	20241210	120100	82554996	1889	1889	1889	1889	2
567	20241210	120000	82551218	1889	1889	1889	1889	0
568	20241210	115900	82551218	1889	1889	1889	1889	0
569	20241210	115800	82551218	1889	1889	1889	1889	1
570	20241210	115700	82549329	1889	1888	1889	1888	886
571	20241210	115600	80876560	1889	1888	1889	1888	23
572	20241210	115500	80833131	1890	1890	1890	1890	1
573	20241210	115400	80831241	1890	1890	1890	1890	8
574	20241210	115300	80816121	1888	1888	1888	1888	53
575	20241210	115200	80716057	1888	1888	1888	1888	44
576	20241210	115100	80632985	1888	1888	1888	1888	179
577	20241210	115000	80295033	1888	1888	1888	1888	58
578	20241210	114900	80185529	1888	1888	1888	1888	0
579	20241210	114800	80185529	1888	1891	1891	1888	10
580	20241210	114700	80166646	1891	1891	1891	1891	43
581	20241210	114600	80085333	1888	1888	1888	1888	0
582	20241210	114500	80085333	1888	1888	1888	1888	0
583	20241210	114400	80085333	1888	1888	1888	1888	0
584	20241210	114300	80085333	1888	1888	1888	1888	0
585	20241210	114200	80085333	1888	1888	1888	1888	1
586	20241210	114100	80083445	1890	1890	1890	1890	0
587	20241210	114000	80083445	1890	1890	1890	1890	0
588	20241210	113900	80083445	1890	1890	1890	1890	274
589	20241210	113800	79565585	1890	1890	1890	1890	0
590	20241210	113700	79565585	1890	1890	1890	1890	30
591	20241210	113600	79508885	1882	1882	1882	1882	62
592	20241210	113500	79392201	1890	1890	1890	1890	0
593	20241210	113400	79392201	1890	1890	1890	1890	0
594	20241210	113300	79392201	1890	1890	1890	1890	200
595	20241210	113200	79014201	1890	1890	1890	1890	0
596	20241210	113100	79014201	1890	1890	1890	1890	5
597	20241210	113000	79004751	1890	1890	1890	1890	0
598	20241210	112900	79004751	1890	1890	1890	1890	0
599	20241210	112800	79004751	1890	1890	1890	1890	0
600	20241210	112700	79004751	1890	1890	1890	1890	0
601	20241210	112600	79004751	1890	1890	1890	1890	0
602	20241210	112500	79004751	1890	1890	1890	1890	21
603	20241210	112400	78965061	1890	1890	1890	1890	0
604	20241210	112300	78965061	1890	1890	1890	1890	0
605	20241210	112200	78965061	1890	1890	1890	1890	0
606	20241210	112100	78965061	1890	1890	1890	1890	0
607	20241210	112000	78965061	1890	1890	1890	1890	0
608	20241210	111900	78965061	1890	1890	1890	1890	0
609	20241210	111800	78965061	1890	1890	1890	1890	1
610	20241210	111700	78963171	1890	1890	1890	1890	0
611	20241210	111600	78963171	1890	1890	1890	1890	2
612	20241210	111500	78959391	1890	1890	1890	1890	0
613	20241210	111400	78959391	1890	1890	1890	1890	4
614	20241210	111300	78951831	1891	1891	1891	1891	528
615	20241210	111200	77953383	1891	1891	1891	1891	0
616	20241210	111100	77953383	1891	1891	1891	1891	0
617	20241210	111000	77953383	1891	1891	1891	1891	0
618	20241210	110900	77953383	1891	1891	1891	1891	0
619	20241210	110800	77953383	1891	1891	1891	1891	1
620	20241210	110700	77951492	1890	1890	1890	1890	3
621	20241210	110600	77945822	1890	1890	1890	1890	79
622	20241210	110500	77796512	1890	1889	1890	1889	29
623	20241210	110400	77741706	1890	1892	1892	1890	256
624	20241210	110300	77257741	1893	1893	1893	1893	0
625	20241210	110200	77257741	1893	1893	1893	1893	66
626	20241210	110100	77132803	1893	1893	1893	1893	28
627	20241210	110000	77079799	1893	1893	1893	1893	100
628	20241210	105900	76890499	1893	1893	1893	1893	6
629	20241210	105800	76879141	1893	1893	1893	1893	35
630	20241210	105700	76812886	1893	1893	1893	1893	69
631	20241210	105600	76682269	1892	1892	1892	1892	19
632	20241210	105500	76646321	1893	1893	1893	1893	0
633	20241210	105400	76646321	1893	1890	1893	1890	3525
634	20241210	105300	69980105	1892	1892	1892	1892	0
635	20241210	105200	69980105	1892	1892	1892	1892	10
636	20241210	105100	69961185	1888	1888	1888	1888	104
637	20241210	105000	69764833	1888	1888	1888	1888	10
638	20241210	104900	69745953	1876	1876	1876	1876	47
639	20241210	104800	69657781	1876	1876	1876	1876	172
640	20241210	104700	69335109	1876	1886	1886	1876	500
641	20241210	104600	68392828	1887	1887	1887	1887	0
642	20241210	104500	68392828	1887	1888	1888	1887	89
643	20241210	104400	68224799	1888	1888	1888	1888	0
644	20241210	104300	68224799	1888	1888	1888	1888	0
645	20241210	104200	68224799	1888	1888	1888	1888	300
646	20241210	104100	67658399	1888	1890	1890	1888	600
647	20241210	104000	66525146	1890	1890	1890	1890	400
648	20241210	103900	65769146	1891	1891	1891	1891	102
649	20241210	103800	65576264	1891	1891	1891	1891	0
650	20241210	103700	65576264	1891	1890	1891	1890	63
651	20241210	103600	65457136	1890	1890	1890	1890	246
652	20241210	103500	64992196	1890	1890	1890	1890	30
653	20241210	103400	64935496	1891	1891	1891	1891	10
654	20241210	103300	64916586	1891	1891	1891	1891	30
655	20241210	103200	64859856	1891	1891	1891	1891	1
656	20241210	103100	64857965	1890	1890	1890	1890	0
657	20241210	103000	64857965	1890	1890	1890	1890	28
658	20241210	102900	64805045	1890	1891	1891	1890	335
659	20241210	102800	64171845	1891	1891	1891	1891	0
660	20241210	102700	64171845	1891	1891	1891	1891	3
661	20241210	102600	64166172	1891	1892	1892	1891	61
662	20241210	102500	64050811	1893	1889	1893	1889	2102
663	20241210	102400	60078711	1888	1888	1888	1888	0
664	20241210	102300	60078711	1888	1887	1888	1887	104
665	20241210	102200	59882360	1885	1885	1885	1885	0
666	20241210	102100	59882360	1885	1885	1885	1885	9
667	20241210	102000	59865395	1885	1886	1887	1885	70
668	20241210	101900	59733427	1885	1878	1885	1878	830
669	20241210	101800	58172804	1875	1875	1875	1875	0
670	20241210	101700	58172804	1875	1875	1875	1875	0
671	20241210	101600	58172804	1875	1875	1875	1875	0
672	20241210	101500	58172804	1875	1875	1875	1875	18
673	20241210	101400	58139054	1875	1875	1875	1875	0
674	20241210	101300	58139054	1875	1875	1875	1875	1
675	20241210	101200	58137179	1877	1877	1877	1877	0
676	20241210	101100	58137179	1877	1875	1877	1875	451
677	20241210	101000	57291472	1875	1875	1875	1875	0
678	20241210	100900	57291472	1875	1875	1875	1875	2
679	20241210	100800	57287722	1875	1875	1875	1875	1
680	20241210	100700	57285847	1872	1872	1872	1872	0
681	20241210	100600	57285847	1872	1872	1872	1872	268
682	20241210	100500	56784151	1875	1874	1875	1874	7
683	20241210	100400	56771032	1874	1872	1874	1872	162
684	20241210	100300	56467530	1870	1872	1872	1870	8
685	20241210	100200	56452556	1872	1871	1872	1871	93
686	20241210	100100	56278482	1871	1871	1871	1871	0
687	20241210	100000	56278482	1871	1871	1871	1871	100
688	20241210	095900	56091382	1871	1871	1871	1871	8
689	20241210	095800	56076414	1871	1871	1871	1871	0
690	20241210	095700	56076414	1871	1858	1871	1858	43
691	20241210	095600	55995979	1857	1857	1857	1857	0
692	20241210	095500	55995979	1857	1857	1857	1857	0
693	20241210	095400	55995979	1857	1857	1857	1857	0
694	20241210	095300	55995979	1857	1861	1861	1856	3008
695	20241210	095200	50409775	1871	1870	1871	1870	7
696	20241210	095100	50396680	1870	1871	1871	1870	3
697	20241210	095000	50391068	1859	1859	1859	1859	2
698	20241210	094900	50387350	1871	1871	1871	1871	98
699	20241210	094800	50203992	1871	1857	1871	1856	3044
700	20241210	094700	44534806	1861	1859	1861	1858	97
701	20241210	094600	44354329	1860	1860	1860	1860	8
702	20241210	094500	44339449	1861	1861	1861	1861	100
703	20241210	094400	44153349	1861	1860	1861	1860	6
704	20241210	094300	44142185	1861	1861	1861	1860	112
705	20241210	094200	43933755	1861	1863	1863	1861	30
706	20241210	094100	43877887	1863	1863	1863	1863	3
707	20241210	094000	43872298	1863	1863	1863	1863	0
708	20241210	093900	43872298	1863	1855	1863	1851	2134
709	20241210	093800	39915525	1854	1854	1854	1854	5
710	20241210	093700	39906255	1854	1854	1854	1854	20
711	20241210	093600	39869175	1863	1863	1863	1863	152
712	20241210	093500	39585999	1863	1863	1863	1863	86
713	20241210	093400	39425781	1863	1863	1863	1863	39
714	20241210	093300	39353124	1863	1863	1863	1863	15
715	20241210	093200	39325179	1863	1863	1863	1863	146
716	20241210	093100	39053181	1870	1870	1870	1870	0
717	20241210	093000	39053181	1870	1870	1870	1870	0
718	20241210	092900	39053181	1870	1870	1870	1870	173
719	20241210	092800	38729671	1870	1872	1872	1870	107
720	20241210	092700	38529543	1870	1874	1874	1870	120
721	20241210	092600	38305063	1874	1875	1875	1874	39
722	20241210	092500	38231948	1875	1875	1875	1875	168
723	20241210	092400	37916948	1875	1875	1875	1875	273
724	20241210	092300	37405073	1875	1878	1878	1875	159
725	20241210	092200	37106873	1877	1877	1877	1877	1
726	20241210	092100	37104996	1875	1890	1890	1875	3964
727	20241210	092000	29659026	1880	1889	1890	1880	627
728	20241210	091900	28474163	1880	1880	1880	1880	3
729	20241210	091800	28468523	1890	1889	1890	1889	41
730	20241210	091700	28391035	1890	1874	1890	1874	537
731	20241210	091600	27382380	1875	1875	1875	1875	0
732	20241210	091500	27382380	1875	1875	1875	1875	1
733	20241210	091400	27380505	1875	1875	1875	1875	11
734	20241210	091300	27359880	1875	1875	1875	1875	1391
735	20241210	091200	24751755	1875	1874	1875	1874	1951
736	20241210	091100	21093631	1864	1860	1875	1860	1507
737	20241210	091000	18281159	1860	1847	1860	1847	3999
738	20241210	090900	10866314	1847	1846	1847	1846	1005
739	20241210	090800	9010969	1824	1824	1824	1824	0
740	20241210	090700	9010969	1824	1824	1824	1824	95
741	20241210	090600	8837689	1823	1840	1840	1823	134
742	20241210	090500	8593390	1846	1846	1846	1845	215
743	20241210	090400	8196654	1847	1851	1851	1842	777
744	20241210	090300	6759135	1850	1850	1850	1850	502
745	20241210	090200	5830435	1850	1821	1850	1821	550
746	20241210	090100	4827435	1819	1819	1819	1819	0
747	20241210	090000	4827435	1819	1755	1819	1755	2700