KissMeData/001780/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	183500	1147614273	1900	1900	1900	1900	3129
3	20241210	183400	1147614273	1900	1900	1900	1900	0
4	20241210	183300	1147614273	1900	1900	1900	1900	0
5	20241210	183200	1147614273	1900	1900	1900	1900	0
6	20241210	183100	1147614273	1900	1900	1900	1900	0
7	20241210	183000	1147614273	1900	1900	1900	1900	0
8	20241210	182900	1147614273	1900	1900	1900	1900	0
9	20241210	182800	1147614273	1900	1900	1900	1900	0
10	20241210	182700	1147614273	1900	1900	1900	1900	0
11	20241210	182600	1147614273	1900	1900	1900	1900	0
12	20241210	182500	1147614273	1900	1900	1900	1900	0
13	20241210	182400	1147614273	1900	1900	1900	1900	0
14	20241210	182300	1147614273	1900	1900	1900	1900	0
15	20241210	182200	1147614273	1900	1900	1900	1900	0
16	20241210	182100	1147614273	1900	1900	1900	1900	0
17	20241210	182000	1147614273	1900	1900	1900	1900	0
18	20241210	181900	1147614273	1900	1900	1900	1900	0
19	20241210	181800	1147614273	1900	1900	1900	1900	0
20	20241210	181700	1147614273	1900	1900	1900	1900	0
21	20241210	181600	1147614273	1900	1900	1900	1900	0
22	20241210	181500	1147614273	1900	1900	1900	1900	0
23	20241210	181400	1147614273	1900	1900	1900	1900	0
24	20241210	181300	1147614273	1900	1900	1900	1900	0
25	20241210	181200	1147614273	1900	1900	1900	1900	0
26	20241210	181100	1147614273	1900	1900	1900	1900	0
27	20241210	181000	1147614273	1900	1900	1900	1900	0
28	20241210	180900	1147614273	1900	1900	1900	1900	0
29	20241210	180800	1147614273	1900	1900	1900	1900	0
30	20241210	180700	1147614273	1900	1900	1900	1900	0
31	20241210	180600	1147614273	1900	1900	1900	1900	0
32	20241210	180500	1147614273	1900	1900	1900	1900	3129
33	20241210	180400	1147614273	1900	1900	1900	1900	0
34	20241210	180300	1147614273	1900	1900	1900	1900	0
35	20241210	180200	1147614273	1900	1900	1900	1900	0
36	20241210	180100	1147614273	1900	1900	1900	1900	0
37	20241210	180000	1147614273	1900	1900	1900	1900	0
38	20241210	175900	1147614273	1900	1900	1900	1900	0
39	20241210	175800	1147614273	1900	1900	1900	1900	0
40	20241210	175700	1147614273	1900	1900	1900	1900	0
41	20241210	175600	1147614273	1900	1900	1900	1900	0
42	20241210	175500	1147614273	1900	1900	1900	1900	0
43	20241210	175400	1147614273	1900	1900	1900	1900	0
44	20241210	175300	1147614273	1900	1900	1900	1900	0
45	20241210	175200	1147614273	1900	1900	1900	1900	0
46	20241210	175100	1147614273	1900	1900	1900	1900	0
47	20241210	175000	1147614273	1900	1900	1900	1900	0
48	20241210	174900	1147614273	1900	1900	1900	1900	0
49	20241210	174800	1147614273	1900	1900	1900	1900	0
50	20241210	174700	1147614273	1900	1900	1900	1900	0
51	20241210	174600	1147614273	1900	1900	1900	1900	0
52	20241210	174500	1147614273	1900	1900	1900	1900	0
53	20241210	174400	1147614273	1900	1900	1900	1900	0
54	20241210	174300	1147614273	1900	1900	1900	1900	0
55	20241210	174200	1147614273	1900	1900	1900	1900	0
56	20241210	174100	1147614273	1900	1900	1900	1900	0
57	20241210	174000	1147614273	1900	1900	1900	1900	0
58	20241210	173900	1147614273	1900	1900	1900	1900	0
59	20241210	173800	1147614273	1900	1900	1900	1900	0
60	20241210	173700	1147614273	1900	1900	1900	1900	0
61	20241210	173600	1147614273	1900	1900	1900	1900	0
62	20241210	173500	1147614273	1900	1900	1900	1900	3129
63	20241210	173400	1147614273	1900	1900	1900	1900	0
64	20241210	173300	1147614273	1900	1900	1900	1900	0
65	20241210	173200	1147614273	1900	1900	1900	1900	0
66	20241210	173100	1147614273	1900	1900	1900	1900	0
67	20241210	173000	1147614273	1900	1900	1900	1900	0
68	20241210	172900	1147614273	1900	1900	1900	1900	0
69	20241210	172800	1147614273	1900	1900	1900	1900	0
70	20241210	172700	1147614273	1900	1900	1900	1900	0
71	20241210	172600	1147614273	1900	1900	1900	1900	0
72	20241210	172500	1147614273	1900	1900	1900	1900	0
73	20241210	172400	1147614273	1900	1900	1900	1900	0
74	20241210	172300	1147614273	1900	1900	1900	1900	0
75	20241210	172200	1147614273	1900	1900	1900	1900	0
76	20241210	172100	1147614273	1900	1900	1900	1900	0
77	20241210	172000	1147614273	1900	1900	1900	1900	0
78	20241210	171900	1147614273	1900	1900	1900	1900	0
79	20241210	171800	1147614273	1900	1900	1900	1900	0
80	20241210	171700	1147614273	1900	1900	1900	1900	0
81	20241210	171600	1147614273	1900	1900	1900	1900	0
82	20241210	171500	1147614273	1900	1900	1900	1900	0
83	20241210	171400	1147614273	1900	1900	1900	1900	0
84	20241210	171300	1147614273	1900	1900	1900	1900	0
85	20241210	171200	1147614273	1900	1900	1900	1900	0
86	20241210	171100	1147614273	1900	1900	1900	1900	0
87	20241210	171000	1147614273	1900	1900	1900	1900	0
88	20241210	170900	1147614273	1900	1900	1900	1900	0
89	20241210	170800	1147614273	1900	1900	1900	1900	0
90	20241210	170700	1147614273	1900	1900	1900	1900	0
91	20241210	170600	1147614273	1900	1900	1900	1900	0
92	20241210	170500	1147614273	1900	1900	1900	1900	3129
93	20241210	170400	1147614273	1900	1900	1900	1900	0
94	20241210	170300	1147614273	1900	1900	1900	1900	0
95	20241210	170200	1147614273	1900	1900	1900	1900	0
96	20241210	170100	1147614273	1900	1900	1900	1900	0
97	20241210	170000	1147614273	1900	1900	1900	1900	0
98	20241210	165900	1147614273	1900	1900	1900	1900	0
99	20241210	165800	1147614273	1900	1900	1900	1900	0
100	20241210	165700	1147614273	1900	1900	1900	1900	0
101	20241210	165600	1147614273	1900	1900	1900	1900	0
102	20241210	165500	1147614273	1900	1900	1900	1900	0
103	20241210	165400	1147614273	1900	1900	1900	1900	0
104	20241210	165300	1147614273	1900	1900	1900	1900	0
105	20241210	165200	1147614273	1900	1900	1900	1900	0
106	20241210	165100	1147614273	1900	1900	1900	1900	0
107	20241210	165000	1147614273	1900	1900	1900	1900	0
108	20241210	164900	1147614273	1900	1900	1900	1900	0
109	20241210	164800	1147614273	1900	1900	1900	1900	0
110	20241210	164700	1147614273	1900	1900	1900	1900	0
111	20241210	164600	1147614273	1900	1900	1900	1900	0
112	20241210	164500	1147614273	1900	1900	1900	1900	0
113	20241210	164400	1147614273	1900	1900	1900	1900	0
114	20241210	164300	1147614273	1900	1900	1900	1900	0
115	20241210	164200	1147614273	1900	1900	1900	1900	0
116	20241210	164100	1147614273	1900	1900	1900	1900	0
117	20241210	164000	1147614273	1900	1900	1900	1900	0
118	20241210	163900	1147614273	1900	1900	1900	1900	0
119	20241210	163800	1147614273	1900	1900	1900	1900	0
120	20241210	163700	1147614273	1900	1900	1900	1900	0
121	20241210	163600	1147614273	1900	1900	1900	1900	0
122	20241210	163500	1147614273	1900	1900	1900	1900	3129
123	20241210	163400	1147614273	1900	1900	1900	1900	0
124	20241210	163300	1147614273	1900	1900	1900	1900	0
125	20241210	163200	1147614273	1900	1900	1900	1900	0
126	20241210	163100	1147614273	1900	1900	1900	1900	0
127	20241210	163000	1147614273	1900	1900	1900	1900	0
128	20241210	162900	1147614273	1900	1900	1900	1900	0
129	20241210	162800	1147614273	1900	1900	1900	1900	0
130	20241210	162700	1147614273	1900	1900	1900	1900	0
131	20241210	162600	1147614273	1900	1900	1900	1900	0
132	20241210	162500	1147614273	1900	1900	1900	1900	0
133	20241210	162400	1147614273	1900	1900	1900	1900	0
134	20241210	162300	1147614273	1900	1900	1900	1900	0
135	20241210	162200	1147614273	1900	1900	1900	1900	0
136	20241210	162100	1147614273	1900	1900	1900	1900	0
137	20241210	162000	1147614273	1900	1900	1900	1900	0
138	20241210	161900	1147614273	1900	1900	1900	1900	0
139	20241210	161800	1147614273	1900	1900	1900	1900	0
140	20241210	161700	1147614273	1900	1900	1900	1900	0
141	20241210	161600	1147614273	1900	1900	1900	1900	0
142	20241210	161500	1147614273	1900	1900	1900	1900	0
143	20241210	161400	1147614273	1900	1900	1900	1900	0
144	20241210	161300	1147614273	1900	1900	1900	1900	0
145	20241210	161200	1147614273	1900	1900	1900	1900	0
146	20241210	161100	1147614273	1900	1900	1900	1900	0
147	20241210	161000	1147614273	1900	1900	1900	1900	0
148	20241210	160900	1147614273	1900	1900	1900	1900	0
149	20241210	160800	1147614273	1900	1900	1900	1900	0
150	20241210	160700	1147614273	1900	1900	1900	1900	0
151	20241210	160600	1147614273	1900	1900	1900	1900	0
152	20241210	160500	1147614273	1900	1900	1900	1900	3129
153	20241210	160400	1147614273	1900	1900	1900	1900	0
154	20241210	160300	1147614273	1900	1900	1900	1900	0
155	20241210	160200	1147614273	1900	1900	1900	1900	0
156	20241210	160100	1147614273	1900	1900	1900	1900	0
157	20241210	160000	1147614273	1900	1900	1900	1900	0
158	20241210	155900	1147614273	1900	1900	1900	1900	0
159	20241210	155800	1147614273	1900	1900	1900	1900	0
160	20241210	155700	1147614273	1900	1900	1900	1900	0
161	20241210	155600	1147614273	1900	1900	1900	1900	0
162	20241210	155500	1147614273	1900	1900	1900	1900	0
163	20241210	155400	1147614273	1900	1900	1900	1900	0
164	20241210	155300	1147614273	1900	1900	1900	1900	0
165	20241210	155200	1147614273	1900	1900	1900	1900	0
166	20241210	155100	1147614273	1900	1900	1900	1900	0
167	20241210	155000	1147614273	1900	1900	1900	1900	0
168	20241210	154900	1147614273	1900	1900	1900	1900	0
169	20241210	154800	1147614273	1900	1900	1900	1900	0
170	20241210	154700	1147614273	1900	1900	1900	1900	0
171	20241210	154600	1147614273	1900	1900	1900	1900	0
172	20241210	154500	1147614273	1900	1900	1900	1900	0
173	20241210	154400	1147614273	1900	1900	1900	1900	0
174	20241210	154300	1147614273	1900	1900	1900	1900	0
175	20241210	154200	1147614273	1900	1900	1900	1900	0
176	20241210	154100	1147614273	1900	1900	1900	1900	0
177	20241210	154000	1147614273	1900	1900	1900	1900	0
178	20241210	153900	1147614273	1900	1900	1900	1900	0
179	20241210	153800	1147614273	1900	1900	1900	1900	0
180	20241210	153700	1147614273	1900	1900	1900	1900	0
181	20241210	153600	1147614273	1900	1900	1900	1900	0
182	20241210	153500	1147614273	1900	1900	1900	1900	3129
183	20241210	153400	1147614273	1900	1900	1900	1900	0
184	20241210	153300	1147614273	1900	1900	1900	1900	0
185	20241210	153200	1147614273	1900	1900	1900	1900	0
186	20241210	153100	1147614273	1900	1900	1900	1900	0
187	20241210	153000	1147614273	1900	1900	1900	1900	3129
188	20241210	152900	1141669173	1908	1908	1908	1908	0
189	20241210	152800	1141669173	1908	1908	1908	1908	0
190	20241210	152700	1141669173	1908	1908	1908	1908	0
191	20241210	152600	1141669173	1908	1908	1908	1908	0
192	20241210	152500	1141669173	1908	1908	1908	1908	0
193	20241210	152400	1141669173	1908	1908	1908	1908	0
194	20241210	152300	1141669173	1908	1908	1908	1908	0
195	20241210	152200	1141669173	1908	1908	1908	1908	0
196	20241210	152100	1141669173	1908	1908	1908	1908	0
197	20241210	152000	1141669173	1908	1908	1908	1908	0
198	20241210	151900	1141669173	1908	1906	1908	1905	588
199	20241210	151800	1140548950	1908	1908	1908	1908	491
200	20241210	151700	1139612122	1908	1908	1908	1908	100
201	20241210	151600	1139421322	1909	1905	1909	1905	1427
202	20241210	151500	1136701644	1905	1906	1906	1905	227
203	20241210	151400	1136269208	1908	1908	1908	1908	0
204	20241210	151300	1136269208	1908	1908	1908	1908	310
205	20241210	151200	1135677728	1905	1905	1905	1905	0
206	20241210	151100	1135677728	1905	1908	1908	1905	188
207	20241210	151000	1135319558	1908	1906	1908	1906	55
208	20241210	150900	1135214722	1906	1906	1906	1906	341
209	20241210	150800	1134564776	1906	1906	1906	1906	1721
210	20241210	150700	1131284550	1908	1908	1908	1905	2314
211	20241210	150600	1126874459	1909	1907	1909	1907	629
212	20241210	150500	1125674640	1907	1909	1909	1907	1010
213	20241210	150400	1123748550	1909	1909	1909	1909	0
214	20241210	150300	1123748550	1909	1906	1909	1906	2052
215	20241210	150200	1119832020	1906	1906	1906	1906	5
216	20241210	150100	1119822490	1908	1905	1908	1905	8714
217	20241210	150000	1103211023	1905	1905	1905	1904	11
218	20241210	145900	1103190073	1903	1904	1906	1903	120
219	20241210	145800	1102961608	1906	1906	1906	1906	3
220	20241210	145700	1102955890	1905	1905	1905	1905	1
221	20241210	145600	1102953985	1905	1905	1905	1905	250
222	20241210	145500	1102477735	1906	1906	1906	1906	124
223	20241210	145400	1102241391	1907	1907	1907	1907	1199
224	20241210	145300	1099954898	1907	1907	1907	1907	60
225	20241210	145200	1099840478	1907	1907	1907	1907	110
226	20241210	145100	1099630708	1907	1907	1907	1907	51
227	20241210	145000	1099533451	1906	1904	1906	1904	415
228	20241210	144900	1098742471	1904	1904	1904	1904	36
229	20241210	144800	1098673927	1905	1905	1905	1905	91
230	20241210	144700	1098500572	1904	1904	1904	1904	50
231	20241210	144600	1098405372	1904	1903	1904	1902	1253
232	20241210	144500	1096021760	1903	1904	1904	1903	318
233	20241210	144400	1095416587	1904	1904	1904	1904	198
234	20241210	144300	1095039595	1904	1904	1904	1904	0
235	20241210	144200	1095039595	1904	1904	1904	1904	0
236	20241210	144100	1095039595	1904	1905	1905	1904	48
237	20241210	144000	1094948179	1905	1906	1906	1905	1102
238	20241210	143900	1092848254	1906	1907	1907	1906	19
239	20241210	143800	1092812034	1907	1907	1907	1907	2
240	20241210	143700	1092808220	1906	1906	1906	1906	140
241	20241210	143600	1092541380	1906	1905	1906	1904	269
242	20241210	143500	1092028822	1904	1904	1904	1904	24
243	20241210	143400	1091983126	1904	1904	1904	1903	73
244	20241210	143300	1091844181	1904	1905	1905	1904	625
245	20241210	143200	1090653566	1902	1902	1902	1902	0
246	20241210	143100	1090653566	1902	1905	1905	1902	1811
247	20241210	143000	1087208683	1905	1905	1905	1905	509
248	20241210	142900	1086239038	1905	1905	1905	1905	497
249	20241210	142800	1085292253	1900	1900	1900	1900	209
250	20241210	142700	1084895153	1899	1906	1906	1899	1280
251	20241210	142600	1082460541	1906	1906	1907	1906	59
252	20241210	142500	1082348083	1908	1908	1908	1908	1791
253	20241210	142400	1078930855	1908	1906	1908	1906	552
254	20241210	142300	1077878591	1906	1907	1907	1906	66
255	20241210	142200	1077752779	1907	1908	1908	1907	404
256	20241210	142100	1076982013	1907	1904	1907	1904	6055
257	20241210	142000	1065446277	1904	1903	1904	1900	6024
258	20241210	141900	1053980648	1903	1903	1903	1902	184
259	20241210	141800	1053630497	1902	1903	1903	1902	624
260	20241210	141700	1052443626	1902	1902	1902	1902	1682
261	20241210	141600	1049244462	1902	1902	1902	1902	21
262	20241210	141500	1049204520	1902	1902	1902	1901	28
263	20241210	141400	1049151284	1902	1902	1902	1902	207
264	20241210	141300	1048757570	1902	1902	1902	1902	168
265	20241210	141200	1048438034	1902	1902	1903	1902	1326
266	20241210	141100	1045915061	1901	1898	1901	1898	5697
267	20241210	141000	1035091640	1898	1898	1898	1898	443
268	20241210	140900	1034250826	1898	1899	1899	1898	16
269	20241210	140800	1034220452	1899	1899	1899	1899	11
270	20241210	140700	1034199563	1899	1899	1899	1899	354
271	20241210	140600	1033527317	1899	1899	1899	1899	6
272	20241210	140500	1033515923	1899	1899	1899	1898	1048
273	20241210	140400	1031526571	1900	1899	1900	1899	2427
274	20241210	140300	1026916002	1900	1900	1900	1900	288
275	20241210	140200	1026368802	1900	1899	1900	1899	3431
276	20241210	140100	1019852995	1898	1898	1898	1898	1809
277	20241210	140000	1016419513	1898	1898	1898	1898	0
278	20241210	135900	1016419513	1898	1898	1898	1898	52
279	20241210	135800	1016320817	1897	1897	1897	1897	0
280	20241210	135700	1016320817	1897	1897	1897	1897	0
281	20241210	135600	1016320817	1897	1897	1897	1897	0
282	20241210	135500	1016320817	1897	1897	1897	1897	1314
283	20241210	135400	1013828159	1897	1897	1897	1897	0
284	20241210	135300	1013828159	1897	1897	1897	1897	0
285	20241210	135200	1013828159	1897	1897	1897	1897	248
286	20241210	135100	1013357703	1896	1896	1896	1896	1
287	20241210	135000	1013355807	1896	1897	1897	1896	51
288	20241210	134900	1013259110	1898	1898	1898	1898	0
289	20241210	134800	1013259110	1898	1898	1898	1898	0
290	20241210	134700	1013259110	1898	1892	1898	1891	446
291	20241210	134600	1012415056	1891	1891	1891	1891	200
292	20241210	134500	1012036856	1891	1891	1891	1891	1266
293	20241210	134400	1009642850	1896	1896	1896	1896	0
294	20241210	134300	1009642850	1896	1896	1896	1896	2
295	20241210	134200	1009639058	1896	1896	1896	1896	0
296	20241210	134100	1009639058	1896	1896	1896	1896	732
297	20241210	134000	1008251186	1897	1896	1897	1896	40
298	20241210	133900	1008175326	1896	1896	1896	1896	0
299	20241210	133800	1008175326	1896	1896	1896	1896	10
300	20241210	133700	1008156366	1898	1898	1898	1898	0
301	20241210	133600	1008156366	1898	1898	1898	1898	0
302	20241210	133500	1008156366	1898	1898	1898	1898	250
303	20241210	133400	1007681866	1898	1894	1898	1894	4356
304	20241210	133300	999423713	1894	1895	1895	1888	111
305	20241210	133200	999214078	1888	1888	1888	1888	1
306	20241210	133100	999212190	1895	1895	1895	1895	0
307	20241210	133000	999212190	1895	1895	1895	1895	16
308	20241210	132900	999181870	1886	1894	1894	1886	3008
309	20241210	132800	993508000	1894	1894	1894	1894	0
310	20241210	132700	993508000	1894	1894	1894	1894	300
311	20241210	132600	992939800	1894	1894	1894	1894	10
312	20241210	132500	992920860	1894	1894	1894	1894	0
313	20241210	132400	992920860	1894	1894	1894	1894	1
314	20241210	132300	992918966	1895	1895	1895	1895	0
315	20241210	132200	992918966	1895	1895	1895	1895	0
316	20241210	132100	992918966	1895	1887	1895	1887	286
317	20241210	132000	992379076	1886	1886	1886	1886	0
318	20241210	131900	992379076	1886	1886	1886	1886	3600
319	20241210	131800	985589476	1895	1895	1895	1894	3626
320	20241210	131700	978718374	1895	1895	1895	1895	4
321	20241210	131600	978710794	1895	1895	1895	1895	10
322	20241210	131500	978691844	1885	1894	1894	1885	3000
323	20241210	131400	973032367	1895	1895	1895	1895	20
324	20241210	131300	972994467	1895	1895	1895	1895	0
325	20241210	131200	972994467	1895	1895	1895	1895	0
326	20241210	131100	972994467	1895	1895	1895	1895	0
327	20241210	131000	972994467	1895	1895	1895	1895	0
328	20241210	130900	972994467	1895	1896	1896	1895	702
329	20241210	130800	971664069	1896	1896	1896	1896	5
330	20241210	130700	971654589	1896	1896	1896	1896	0
331	20241210	130600	971654589	1896	1896	1896	1896	3
332	20241210	130500	971648901	1896	1895	1896	1895	76
333	20241210	130400	971504807	1896	1896	1896	1896	400
334	20241210	130300	970746407	1896	1896	1896	1896	28
335	20241210	130200	970693319	1897	1897	1897	1897	600
336	20241210	130100	969555119	1898	1898	1898	1898	0
337	20241210	130000	969555119	1898	1897	1898	1897	964
338	20241210	125900	967726256	1897	1897	1897	1897	705
339	20241210	125800	966388871	1898	1898	1898	1897	416
340	20241210	125700	965599603	1898	1898	1898	1898	5
341	20241210	125600	965590113	1898	1898	1898	1898	0
342	20241210	125500	965590113	1898	1898	1898	1898	121
343	20241210	125400	965360455	1898	1898	1898	1898	1
344	20241210	125300	965358557	1898	1898	1898	1898	6
345	20241210	125200	965347169	1898	1898	1898	1898	100
346	20241210	125100	965157369	1898	1898	1898	1898	200
347	20241210	125000	964777769	1899	1899	1899	1899	525
348	20241210	124900	963780794	1900	1900	1900	1900	1003
349	20241210	124800	961875094	1899	1898	1899	1898	2332
350	20241210	124700	957446849	1897	1897	1897	1897	500
351	20241210	124600	956498349	1896	1896	1896	1896	100
352	20241210	124500	956308749	1895	1895	1895	1895	711
353	20241210	124400	954961404	1895	1894	1896	1892	595
354	20241210	124300	953834459	1893	1893	1893	1893	500
355	20241210	124200	952887959	1894	1894	1894	1894	95
356	20241210	124100	952708029	1894	1894	1894	1894	5
357	20241210	124000	952698559	1891	1891	1891	1891	526
358	20241210	123900	951703893	1891	1891	1891	1891	500
359	20241210	123800	950758393	1890	1895	1898	1890	403
360	20241210	123700	949996243	1895	1891	1895	1891	336
361	20241210	123600	949360323	1891	1894	1897	1891	1350
362	20241210	123500	946802432	1895	1895	1895	1895	30
363	20241210	123400	946745582	1895	1894	1895	1894	400
364	20241210	123300	945987682	1892	1892	1893	1892	408
365	20241210	123200	945215646	1892	1889	1892	1889	1460
366	20241210	123100	942455921	1889	1887	1889	1887	272
367	20241210	123000	941942647	1890	1890	1890	1890	2
368	20241210	122900	941938867	1890	1895	1895	1890	55
369	20241210	122800	941834892	1896	1896	1896	1896	0
370	20241210	122700	941834892	1896	1897	1897	1896	364
371	20241210	122600	941144484	1899	1890	1899	1889	431
372	20241210	122500	940328769	1889	1889	1889	1889	1
373	20241210	122400	940326880	1889	1889	1889	1889	11
374	20241210	122300	940306101	1889	1889	1890	1889	161
375	20241210	122200	940001847	1889	1887	1889	1887	194
376	20241210	122100	939635521	1884	1884	1884	1884	0
377	20241210	122000	939635521	1884	1884	1884	1884	3
378	20241210	121900	939629869	1884	1884	1884	1884	1
379	20241210	121800	939627985	1884	1884	1884	1884	438
380	20241210	121700	938802793	1884	1884	1884	1884	354
381	20241210	121600	938135857	1888	1888	1888	1888	55
382	20241210	121500	938032017	1883	1890	1890	1883	160
383	20241210	121400	937730037	1887	1889	1889	1887	197
384	20241210	121300	937358080	1889	1889	1889	1889	23
385	20241210	121200	937314633	1890	1890	1890	1889	634
386	20241210	121100	936116873	1890	1894	1894	1890	2205
387	20241210	121000	931947302	1899	1899	1899	1899	0
388	20241210	120900	931947302	1899	1899	1899	1899	550
389	20241210	120800	930902852	1899	1899	1899	1899	1067
390	20241210	120700	928876619	1899	1894	1899	1893	1664
391	20241210	120600	925718161	1895	1897	1897	1895	118
392	20241210	120500	925494436	1897	1897	1897	1897	0
393	20241210	120400	925494436	1897	1897	1897	1897	0
394	20241210	120300	925494436	1897	1897	1897	1897	90
395	20241210	120200	925323706	1896	1898	1899	1896	1012
396	20241210	120100	923404109	1898	1897	1898	1897	2014
397	20241210	120000	919583400	1896	1896	1896	1896	0
398	20241210	115900	919583400	1896	1895	1896	1895	2122
399	20241210	115800	915560135	1895	1896	1896	1895	1005
400	20241210	115700	913655655	1894	1894	1894	1894	2252
401	20241210	115600	909390367	1897	1897	1897	1897	0
402	20241210	115500	909390367	1897	1897	1897	1897	5
403	20241210	115400	909380882	1894	1894	1894	1894	70
404	20241210	115300	909248302	1894	1894	1894	1894	0
405	20241210	115200	909248302	1894	1897	1897	1894	474
406	20241210	115100	908349787	1897	1897	1897	1897	1020
407	20241210	115000	906414847	1897	1897	1897	1897	5
408	20241210	114900	906405362	1897	1897	1897	1897	70
409	20241210	114800	906272572	1897	1897	1897	1897	744
410	20241210	114700	904861204	1893	1893	1893	1893	0
411	20241210	114600	904861204	1893	1894	1894	1893	50
412	20241210	114500	904766553	1897	1897	1897	1897	1
413	20241210	114400	904764656	1897	1897	1897	1897	1
414	20241210	114300	904762759	1895	1895	1895	1895	55
415	20241210	114200	904658534	1895	1897	1897	1895	51
416	20241210	114100	904561887	1894	1894	1894	1894	3677
417	20241210	114000	897597649	1893	1893	1893	1893	94
418	20241210	113900	897419707	1894	1894	1894	1894	307
419	20241210	113800	896838249	1894	1894	1894	1894	0
420	20241210	113700	896838249	1894	1894	1894	1894	301
421	20241210	113600	896268155	1898	1898	1898	1898	115
422	20241210	113500	896049885	1895	1895	1895	1895	0
423	20241210	113400	896049885	1895	1895	1895	1895	692
424	20241210	113300	894738545	1895	1894	1895	1894	977
425	20241210	113200	892887131	1894	1894	1895	1894	1427
426	20241210	113100	890184209	1894	1894	1894	1894	5
427	20241210	113000	890174739	1893	1893	1893	1893	100
428	20241210	112900	889985439	1894	1895	1895	1894	109
429	20241210	112800	889778988	1894	1894	1894	1894	10
430	20241210	112700	889760048	1895	1894	1895	1894	4690
431	20241210	112600	880872847	1893	1893	1893	1893	234
432	20241210	112500	880429885	1893	1893	1893	1888	487
433	20241210	112400	879507999	1893	1893	1893	1893	51
434	20241210	112300	879411456	1887	1893	1893	1887	37
435	20241210	112200	879341527	1890	1887	1890	1887	8531
436	20241210	112100	863220755	1887	1887	1887	1887	200
437	20241210	112000	862843355	1881	1882	1882	1881	2
438	20241210	111900	862839592	1875	1875	1875	1875	0
439	20241210	111800	862839592	1875	1875	1875	1875	1000
440	20241210	111700	860964592	1875	1875	1875	1875	0
441	20241210	111600	860964592	1875	1875	1875	1875	1146
442	20241210	111500	858815842	1886	1886	1886	1886	0
443	20241210	111400	858815842	1886	1886	1886	1886	1
444	20241210	111300	858813956	1883	1884	1884	1883	200
445	20241210	111200	858437278	1884	1887	1887	1883	12481
446	20241210	111100	834919690	1887	1888	1888	1887	194
447	20241210	111000	834553505	1889	1889	1889	1889	5
448	20241210	110900	834544060	1886	1887	1889	1886	3175
449	20241210	110800	828548861	1887	1885	1887	1885	624
450	20241210	110700	827372561	1884	1889	1889	1884	382
451	20241210	110600	826652603	1884	1885	1885	1884	3000
452	20241210	110500	821000288	1889	1889	1889	1889	5
453	20241210	110400	820990843	1885	1887	1888	1885	1880
454	20241210	110300	817441580	1887	1883	1887	1883	4498
455	20241210	110200	808964445	1883	1880	1883	1880	1137
456	20241210	110100	806823579	1883	1883	1883	1883	38
457	20241210	110000	806752025	1883	1883	1883	1882	1002
458	20241210	105900	804865261	1883	1882	1883	1882	3227
459	20241210	105800	798789837	1882	1882	1882	1882	5
460	20241210	105700	798780427	1879	1882	1882	1879	19
461	20241210	105600	798744678	1882	1882	1882	1882	0
462	20241210	105500	798744678	1882	1882	1882	1882	705
463	20241210	105400	797417868	1879	1881	1882	1879	1511
464	20241210	105300	794577177	1882	1882	1882	1882	5
465	20241210	105200	794567767	1881	1872	1881	1872	7344
466	20241210	105100	780774207	1872	1872	1872	1872	0
467	20241210	105000	780774207	1872	1872	1872	1872	50
468	20241210	104900	780680607	1878	1878	1878	1878	359
469	20241210	104800	780006405	1877	1877	1877	1877	1058
470	20241210	104700	778020539	1877	1877	1877	1877	0
471	20241210	104600	778020539	1877	1877	1877	1877	0
472	20241210	104500	778020539	1877	1878	1878	1877	84
473	20241210	104400	777862821	1877	1875	1877	1875	664
474	20241210	104300	776617793	1875	1870	1875	1864	230
475	20241210	104200	776187917	1870	1870	1870	1870	51
476	20241210	104100	776092547	1870	1870	1870	1870	25
477	20241210	104000	776045797	1875	1875	1875	1875	0
478	20241210	103900	776045797	1875	1872	1875	1872	3067
479	20241210	103800	770296248	1863	1866	1866	1863	12150
480	20241210	103700	747651558	1870	1870	1870	1870	43
481	20241210	103600	747571148	1870	1870	1870	1870	40
482	20241210	103500	747496348	1870	1871	1871	1866	1620
483	20241210	103400	744469460	1871	1875	1875	1871	859
484	20241210	103300	742861366	1875	1878	1878	1875	5
485	20241210	103200	742851988	1878	1878	1878	1878	11
486	20241210	103100	742831330	1878	1878	1878	1878	0
487	20241210	103000	742831330	1878	1878	1878	1878	20
488	20241210	102900	742793770	1880	1880	1880	1880	2
489	20241210	102800	742790010	1879	1876	1879	1875	1187
490	20241210	102700	740560099	1880	1879	1880	1879	2086
491	20241210	102600	736638769	1879	1880	1880	1879	279
492	20241210	102500	736114527	1880	1876	1880	1876	4371
493	20241210	102400	727906101	1876	1876	1876	1876	1000
494	20241210	102300	726030101	1876	1865	1876	1865	351
495	20241210	102200	725375475	1864	1877	1877	1864	9103
496	20241210	102100	708374729	1877	1877	1877	1877	2
497	20241210	102000	708370975	1871	1875	1875	1871	98
498	20241210	101900	708187321	1875	1873	1875	1873	304
499	20241210	101800	707617651	1871	1871	1871	1871	1303
500	20241210	101700	705179738	1871	1873	1873	1871	2768
501	20241210	101600	700000602	1873	1873	1873	1873	0
502	20241210	101500	700000602	1873	1877	1877	1873	3697
503	20241210	101400	693067531	1882	1882	1882	1882	0
504	20241210	101300	693067531	1882	1882	1882	1882	0
505	20241210	101200	693067531	1882	1882	1882	1882	2658
506	20241210	101100	688065175	1880	1880	1882	1880	1058
507	20241210	101000	686076113	1882	1882	1882	1882	332
508	20241210	100900	685451289	1880	1882	1882	1880	6140
509	20241210	100800	673897809	1882	1882	1882	1882	1555
510	20241210	100700	670971299	1882	1882	1882	1882	5
511	20241210	100600	670961889	1877	1877	1877	1877	3901
512	20241210	100500	663639712	1877	1877	1877	1877	188
513	20241210	100400	663286836	1876	1877	1877	1876	2580
514	20241210	100300	658445476	1881	1876	1881	1876	5559
515	20241210	100200	648005995	1876	1878	1878	1876	466
516	20241210	100100	647131007	1878	1876	1878	1876	23
517	20241210	100000	647087815	1873	1878	1879	1873	1347
518	20241210	095900	644558831	1872	1872	1872	1872	100
519	20241210	095800	644371631	1874	1868	1874	1868	8695
520	20241210	095700	628102501	1869	1869	1869	1869	0
521	20241210	095600	628102501	1869	1861	1869	1859	2022
522	20241210	095500	624336744	1867	1868	1868	1867	204
523	20241210	095400	623955874	1868	1870	1871	1868	1761
524	20241210	095300	620664275	1871	1870	1871	1870	3879
525	20241210	095200	613409768	1869	1869	1869	1869	80
526	20241210	095100	613260248	1870	1870	1870	1867	386
527	20241210	095000	612538434	1869	1866	1869	1866	6145
528	20241210	094900	601060337	1857	1857	1857	1857	600
529	20241210	094800	599946137	1856	1865	1865	1856	1307
530	20241210	094700	597517671	1865	1863	1865	1855	3017
531	20241210	094600	591914707	1865	1864	1865	1864	491
532	20241210	094500	590999405	1863	1863	1863	1863	11
533	20241210	094400	590978912	1863	1861	1863	1853	30166
534	20241210	094300	534816642	1861	1862	1862	1858	811
535	20241210	094200	533307707	1862	1860	1862	1860	100
536	20241210	094100	533121510	1862	1863	1865	1862	431
537	20241210	094000	532318068	1858	1863	1863	1858	2476
538	20241210	093900	527712540	1863	1863	1863	1863	23
539	20241210	093800	527669691	1868	1868	1868	1868	254
540	20241210	093700	527195219	1869	1868	1869	1867	5586
541	20241210	093600	516759411	1868	1869	1869	1860	861
542	20241210	093500	515157616	1870	1871	1871	1870	22
543	20241210	093400	515116475	1871	1871	1871	1871	0
544	20241210	093300	515116475	1871	1861	1871	1861	31245
545	20241210	093200	456903652	1862	1860	1863	1846	26522
546	20241210	093100	407546007	1860	1859	1860	1859	125
547	20241210	093000	407313532	1854	1856	1856	1854	940
548	20241210	092900	405570470	1865	1860	1866	1860	16577
549	20241210	092800	374729770	1852	1860	1860	1852	733
550	20241210	092700	373366598	1863	1868	1868	1837	13482
551	20241210	092600	348434337	1868	1878	1880	1868	3325
552	20241210	092500	342189387	1879	1867	1879	1866	14540
553	20241210	092400	314961638	1867	1866	1867	1865	2876
554	20241210	092300	309594988	1865	1859	1865	1848	5307
555	20241210	092200	299719708	1859	1858	1859	1858	1304
556	20241210	092100	297295858	1858	1856	1858	1856	815
557	20241210	092000	295782389	1857	1851	1857	1850	4912
558	20241210	091900	286694114	1850	1851	1851	1850	401
559	20241210	091800	285952262	1849	1855	1858	1849	4550
560	20241210	091700	277515706	1854	1850	1857	1850	1127
561	20241210	091600	275425451	1855	1858	1858	1855	3621
562	20241210	091500	268708286	1857	1842	1857	1840	17403
563	20241210	091400	236566180	1843	1845	1848	1828	2385
564	20241210	091300	232184926	1848	1830	1852	1826	5703
565	20241210	091200	221666586	1850	1845	1850	1844	3823
566	20241210	091100	214613130	1845	1838	1845	1838	8063
567	20241210	091000	199778169	1839	1827	1839	1815	4474
568	20241210	090900	191574172	1830	1829	1837	1828	120
569	20241210	090800	191354584	1829	1829	1836	1815	4811
570	20241210	090700	182548993	1814	1825	1828	1814	1101
571	20241210	090600	180539491	1825	1826	1827	1820	4509
572	20241210	090500	172303779	1826	1810	1826	1810	3471
573	20241210	090400	165979952	1800	1819	1819	1768	31169
574	20241210	090300	110109839	1801	1808	1819	1800	6380
575	20241210	090200	98601233	1820	1805	1821	1803	21098
576	20241210	090100	60404404	1810	1815	1819	1800	9452
577	20241210	090000	43268413	1810	1766	1810	1766	24498