KissMeData/339950/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	212300	337399894	1897	1897	1897	1897	5580
3	20241210	212200	337399894	1897	1897	1897	1897	0
4	20241210	212100	337399894	1897	1897	1897	1897	0
5	20241210	212000	337399894	1897	1897	1897	1897	0
6	20241210	211900	337399894	1897	1897	1897	1897	0
7	20241210	211800	337399894	1897	1897	1897	1897	0
8	20241210	211700	337399894	1897	1897	1897	1897	0
9	20241210	211600	337399894	1897	1897	1897	1897	0
10	20241210	211500	337399894	1897	1897	1897	1897	0
11	20241210	211400	337399894	1897	1897	1897	1897	0
12	20241210	211300	337399894	1897	1897	1897	1897	0
13	20241210	211200	337399894	1897	1897	1897	1897	0
14	20241210	211100	337399894	1897	1897	1897	1897	0
15	20241210	211000	337399894	1897	1897	1897	1897	0
16	20241210	210900	337399894	1897	1897	1897	1897	0
17	20241210	210800	337399894	1897	1897	1897	1897	0
18	20241210	210700	337399894	1897	1897	1897	1897	0
19	20241210	210600	337399894	1897	1897	1897	1897	0
20	20241210	210500	337399894	1897	1897	1897	1897	0
21	20241210	210400	337399894	1897	1897	1897	1897	0
22	20241210	210300	337399894	1897	1897	1897	1897	0
23	20241210	210200	337399894	1897	1897	1897	1897	0
24	20241210	210100	337399894	1897	1897	1897	1897	0
25	20241210	210000	337399894	1897	1897	1897	1897	0
26	20241210	205900	337399894	1897	1897	1897	1897	0
27	20241210	205800	337399894	1897	1897	1897	1897	0
28	20241210	205700	337399894	1897	1897	1897	1897	0
29	20241210	205600	337399894	1897	1897	1897	1897	0
30	20241210	205500	337399894	1897	1897	1897	1897	0
31	20241210	205400	337399894	1897	1897	1897	1897	0
32	20241210	205300	337399894	1897	1897	1897	1897	5580
33	20241210	205200	337399894	1897	1897	1897	1897	0
34	20241210	205100	337399894	1897	1897	1897	1897	0
35	20241210	205000	337399894	1897	1897	1897	1897	0
36	20241210	204900	337399894	1897	1897	1897	1897	0
37	20241210	204800	337399894	1897	1897	1897	1897	0
38	20241210	204700	337399894	1897	1897	1897	1897	0
39	20241210	204600	337399894	1897	1897	1897	1897	0
40	20241210	204500	337399894	1897	1897	1897	1897	0
41	20241210	204400	337399894	1897	1897	1897	1897	0
42	20241210	204300	337399894	1897	1897	1897	1897	0
43	20241210	204200	337399894	1897	1897	1897	1897	0
44	20241210	204100	337399894	1897	1897	1897	1897	0
45	20241210	204000	337399894	1897	1897	1897	1897	0
46	20241210	203900	337399894	1897	1897	1897	1897	0
47	20241210	203800	337399894	1897	1897	1897	1897	0
48	20241210	203700	337399894	1897	1897	1897	1897	0
49	20241210	203600	337399894	1897	1897	1897	1897	0
50	20241210	203500	337399894	1897	1897	1897	1897	0
51	20241210	203400	337399894	1897	1897	1897	1897	0
52	20241210	203300	337399894	1897	1897	1897	1897	0
53	20241210	203200	337399894	1897	1897	1897	1897	0
54	20241210	203100	337399894	1897	1897	1897	1897	0
55	20241210	203000	337399894	1897	1897	1897	1897	0
56	20241210	202900	337399894	1897	1897	1897	1897	0
57	20241210	202800	337399894	1897	1897	1897	1897	0
58	20241210	202700	337399894	1897	1897	1897	1897	0
59	20241210	202600	337399894	1897	1897	1897	1897	0
60	20241210	202500	337399894	1897	1897	1897	1897	0
61	20241210	202400	337399894	1897	1897	1897	1897	0
62	20241210	202300	337399894	1897	1897	1897	1897	5580
63	20241210	202200	337399894	1897	1897	1897	1897	0
64	20241210	202100	337399894	1897	1897	1897	1897	0
65	20241210	202000	337399894	1897	1897	1897	1897	0
66	20241210	201900	337399894	1897	1897	1897	1897	0
67	20241210	201800	337399894	1897	1897	1897	1897	0
68	20241210	201700	337399894	1897	1897	1897	1897	0
69	20241210	201600	337399894	1897	1897	1897	1897	0
70	20241210	201500	337399894	1897	1897	1897	1897	0
71	20241210	201400	337399894	1897	1897	1897	1897	0
72	20241210	201300	337399894	1897	1897	1897	1897	0
73	20241210	201200	337399894	1897	1897	1897	1897	0
74	20241210	201100	337399894	1897	1897	1897	1897	0
75	20241210	201000	337399894	1897	1897	1897	1897	0
76	20241210	200900	337399894	1897	1897	1897	1897	0
77	20241210	200800	337399894	1897	1897	1897	1897	0
78	20241210	200700	337399894	1897	1897	1897	1897	0
79	20241210	200600	337399894	1897	1897	1897	1897	0
80	20241210	200500	337399894	1897	1897	1897	1897	0
81	20241210	200400	337399894	1897	1897	1897	1897	0
82	20241210	200300	337399894	1897	1897	1897	1897	0
83	20241210	200200	337399894	1897	1897	1897	1897	0
84	20241210	200100	337399894	1897	1897	1897	1897	0
85	20241210	200000	337399894	1897	1897	1897	1897	0
86	20241210	195900	337399894	1897	1897	1897	1897	0
87	20241210	195800	337399894	1897	1897	1897	1897	0
88	20241210	195700	337399894	1897	1897	1897	1897	0
89	20241210	195600	337399894	1897	1897	1897	1897	0
90	20241210	195500	337399894	1897	1897	1897	1897	0
91	20241210	195400	337399894	1897	1897	1897	1897	0
92	20241210	195300	337399894	1897	1897	1897	1897	5580
93	20241210	195200	337399894	1897	1897	1897	1897	0
94	20241210	195100	337399894	1897	1897	1897	1897	0
95	20241210	195000	337399894	1897	1897	1897	1897	0
96	20241210	194900	337399894	1897	1897	1897	1897	0
97	20241210	194800	337399894	1897	1897	1897	1897	0
98	20241210	194700	337399894	1897	1897	1897	1897	0
99	20241210	194600	337399894	1897	1897	1897	1897	0
100	20241210	194500	337399894	1897	1897	1897	1897	0
101	20241210	194400	337399894	1897	1897	1897	1897	0
102	20241210	194300	337399894	1897	1897	1897	1897	0
103	20241210	194200	337399894	1897	1897	1897	1897	0
104	20241210	194100	337399894	1897	1897	1897	1897	0
105	20241210	194000	337399894	1897	1897	1897	1897	0
106	20241210	193900	337399894	1897	1897	1897	1897	0
107	20241210	193800	337399894	1897	1897	1897	1897	0
108	20241210	193700	337399894	1897	1897	1897	1897	0
109	20241210	193600	337399894	1897	1897	1897	1897	0
110	20241210	193500	337399894	1897	1897	1897	1897	0
111	20241210	193400	337399894	1897	1897	1897	1897	0
112	20241210	193300	337399894	1897	1897	1897	1897	0
113	20241210	193200	337399894	1897	1897	1897	1897	0
114	20241210	193100	337399894	1897	1897	1897	1897	0
115	20241210	193000	337399894	1897	1897	1897	1897	0
116	20241210	192900	337399894	1897	1897	1897	1897	0
117	20241210	192800	337399894	1897	1897	1897	1897	0
118	20241210	192700	337399894	1897	1897	1897	1897	0
119	20241210	192600	337399894	1897	1897	1897	1897	0
120	20241210	192500	337399894	1897	1897	1897	1897	0
121	20241210	192400	337399894	1897	1897	1897	1897	0
122	20241210	192300	337399894	1897	1897	1897	1897	5580
123	20241210	192200	337399894	1897	1897	1897	1897	0
124	20241210	192100	337399894	1897	1897	1897	1897	0
125	20241210	192000	337399894	1897	1897	1897	1897	0
126	20241210	191900	337399894	1897	1897	1897	1897	0
127	20241210	191800	337399894	1897	1897	1897	1897	0
128	20241210	191700	337399894	1897	1897	1897	1897	0
129	20241210	191600	337399894	1897	1897	1897	1897	0
130	20241210	191500	337399894	1897	1897	1897	1897	0
131	20241210	191400	337399894	1897	1897	1897	1897	0
132	20241210	191300	337399894	1897	1897	1897	1897	0
133	20241210	191200	337399894	1897	1897	1897	1897	0
134	20241210	191100	337399894	1897	1897	1897	1897	0
135	20241210	191000	337399894	1897	1897	1897	1897	0
136	20241210	190900	337399894	1897	1897	1897	1897	0
137	20241210	190800	337399894	1897	1897	1897	1897	0
138	20241210	190700	337399894	1897	1897	1897	1897	0
139	20241210	190600	337399894	1897	1897	1897	1897	0
140	20241210	190500	337399894	1897	1897	1897	1897	0
141	20241210	190400	337399894	1897	1897	1897	1897	0
142	20241210	190300	337399894	1897	1897	1897	1897	0
143	20241210	190200	337399894	1897	1897	1897	1897	0
144	20241210	190100	337399894	1897	1897	1897	1897	0
145	20241210	190000	337399894	1897	1897	1897	1897	0
146	20241210	185900	337399894	1897	1897	1897	1897	0
147	20241210	185800	337399894	1897	1897	1897	1897	0
148	20241210	185700	337399894	1897	1897	1897	1897	0
149	20241210	185600	337399894	1897	1897	1897	1897	0
150	20241210	185500	337399894	1897	1897	1897	1897	0
151	20241210	185400	337399894	1897	1897	1897	1897	0
152	20241210	185300	337399894	1897	1897	1897	1897	5580
153	20241210	185200	337399894	1897	1897	1897	1897	0
154	20241210	185100	337399894	1897	1897	1897	1897	0
155	20241210	185000	337399894	1897	1897	1897	1897	0
156	20241210	184900	337399894	1897	1897	1897	1897	0
157	20241210	184800	337399894	1897	1897	1897	1897	0
158	20241210	184700	337399894	1897	1897	1897	1897	0
159	20241210	184600	337399894	1897	1897	1897	1897	0
160	20241210	184500	337399894	1897	1897	1897	1897	0
161	20241210	184400	337399894	1897	1897	1897	1897	0
162	20241210	184300	337399894	1897	1897	1897	1897	0
163	20241210	184200	337399894	1897	1897	1897	1897	0
164	20241210	184100	337399894	1897	1897	1897	1897	0
165	20241210	184000	337399894	1897	1897	1897	1897	0
166	20241210	183900	337399894	1897	1897	1897	1897	0
167	20241210	183800	337399894	1897	1897	1897	1897	0
168	20241210	183700	337399894	1897	1897	1897	1897	0
169	20241210	183600	337399894	1897	1897	1897	1897	0
170	20241210	183500	337399894	1897	1897	1897	1897	0
171	20241210	183400	337399894	1897	1897	1897	1897	0
172	20241210	183300	337399894	1897	1897	1897	1897	0
173	20241210	183200	337399894	1897	1897	1897	1897	0
174	20241210	183100	337399894	1897	1897	1897	1897	0
175	20241210	183000	337399894	1897	1897	1897	1897	0
176	20241210	182900	337399894	1897	1897	1897	1897	0
177	20241210	182800	337399894	1897	1897	1897	1897	0
178	20241210	182700	337399894	1897	1897	1897	1897	0
179	20241210	182600	337399894	1897	1897	1897	1897	0
180	20241210	182500	337399894	1897	1897	1897	1897	0
181	20241210	182400	337399894	1897	1897	1897	1897	0
182	20241210	182300	337399894	1897	1897	1897	1897	5580
183	20241210	182200	337399894	1897	1897	1897	1897	0
184	20241210	182100	337399894	1897	1897	1897	1897	0
185	20241210	182000	337399894	1897	1897	1897	1897	0
186	20241210	181900	337399894	1897	1897	1897	1897	0
187	20241210	181800	337399894	1897	1897	1897	1897	0
188	20241210	181700	337399894	1897	1897	1897	1897	0
189	20241210	181600	337399894	1897	1897	1897	1897	0
190	20241210	181500	337399894	1897	1897	1897	1897	0
191	20241210	181400	337399894	1897	1897	1897	1897	0
192	20241210	181300	337399894	1897	1897	1897	1897	0
193	20241210	181200	337399894	1897	1897	1897	1897	0
194	20241210	181100	337399894	1897	1897	1897	1897	0
195	20241210	181000	337399894	1897	1897	1897	1897	0
196	20241210	180900	337399894	1897	1897	1897	1897	0
197	20241210	180800	337399894	1897	1897	1897	1897	0
198	20241210	180700	337399894	1897	1897	1897	1897	0
199	20241210	180600	337399894	1897	1897	1897	1897	0
200	20241210	180500	337399894	1897	1897	1897	1897	0
201	20241210	180400	337399894	1897	1897	1897	1897	0
202	20241210	180300	337399894	1897	1897	1897	1897	0
203	20241210	180200	337399894	1897	1897	1897	1897	0
204	20241210	180100	337399894	1897	1897	1897	1897	0
205	20241210	180000	337399894	1897	1897	1897	1897	0
206	20241210	175900	337399894	1897	1897	1897	1897	0
207	20241210	175800	337399894	1897	1897	1897	1897	0
208	20241210	175700	337399894	1897	1897	1897	1897	0
209	20241210	175600	337399894	1897	1897	1897	1897	0
210	20241210	175500	337399894	1897	1897	1897	1897	0
211	20241210	175400	337399894	1897	1897	1897	1897	0
212	20241210	175300	337399894	1897	1897	1897	1897	5580
213	20241210	175200	337399894	1897	1897	1897	1897	0
214	20241210	175100	337399894	1897	1897	1897	1897	0
215	20241210	175000	337399894	1897	1897	1897	1897	0
216	20241210	174900	337399894	1897	1897	1897	1897	0
217	20241210	174800	337399894	1897	1897	1897	1897	0
218	20241210	174700	337399894	1897	1897	1897	1897	0
219	20241210	174600	337399894	1897	1897	1897	1897	0
220	20241210	174500	337399894	1897	1897	1897	1897	0
221	20241210	174400	337399894	1897	1897	1897	1897	0
222	20241210	174300	337399894	1897	1897	1897	1897	0
223	20241210	174200	337399894	1897	1897	1897	1897	0
224	20241210	174100	337399894	1897	1897	1897	1897	0
225	20241210	174000	337399894	1897	1897	1897	1897	0
226	20241210	173900	337399894	1897	1897	1897	1897	0
227	20241210	173800	337399894	1897	1897	1897	1897	0
228	20241210	173700	337399894	1897	1897	1897	1897	0
229	20241210	173600	337399894	1897	1897	1897	1897	0
230	20241210	173500	337399894	1897	1897	1897	1897	0
231	20241210	173400	337399894	1897	1897	1897	1897	0
232	20241210	173300	337399894	1897	1897	1897	1897	0
233	20241210	173200	337399894	1897	1897	1897	1897	0
234	20241210	173100	337399894	1897	1897	1897	1897	0
235	20241210	173000	337399894	1897	1897	1897	1897	0
236	20241210	172900	337399894	1897	1897	1897	1897	0
237	20241210	172800	337399894	1897	1897	1897	1897	0
238	20241210	172700	337399894	1897	1897	1897	1897	0
239	20241210	172600	337399894	1897	1897	1897	1897	0
240	20241210	172500	337399894	1897	1897	1897	1897	0
241	20241210	172400	337399894	1897	1897	1897	1897	0
242	20241210	172300	337399894	1897	1897	1897	1897	5580
243	20241210	172200	337399894	1897	1897	1897	1897	0
244	20241210	172100	337399894	1897	1897	1897	1897	0
245	20241210	172000	337399894	1897	1897	1897	1897	0
246	20241210	171900	337399894	1897	1897	1897	1897	0
247	20241210	171800	337399894	1897	1897	1897	1897	0
248	20241210	171700	337399894	1897	1897	1897	1897	0
249	20241210	171600	337399894	1897	1897	1897	1897	0
250	20241210	171500	337399894	1897	1897	1897	1897	0
251	20241210	171400	337399894	1897	1897	1897	1897	0
252	20241210	171300	337399894	1897	1897	1897	1897	0
253	20241210	171200	337399894	1897	1897	1897	1897	0
254	20241210	171100	337399894	1897	1897	1897	1897	0
255	20241210	171000	337399894	1897	1897	1897	1897	0
256	20241210	170900	337399894	1897	1897	1897	1897	0
257	20241210	170800	337399894	1897	1897	1897	1897	0
258	20241210	170700	337399894	1897	1897	1897	1897	0
259	20241210	170600	337399894	1897	1897	1897	1897	0
260	20241210	170500	337399894	1897	1897	1897	1897	0
261	20241210	170400	337399894	1897	1897	1897	1897	0
262	20241210	170300	337399894	1897	1897	1897	1897	0
263	20241210	170200	337399894	1897	1897	1897	1897	0
264	20241210	170100	337399894	1897	1897	1897	1897	0
265	20241210	170000	337399894	1897	1897	1897	1897	0
266	20241210	165900	337399894	1897	1897	1897	1897	0
267	20241210	165800	337399894	1897	1897	1897	1897	0
268	20241210	165700	337399894	1897	1897	1897	1897	0
269	20241210	165600	337399894	1897	1897	1897	1897	0
270	20241210	165500	337399894	1897	1897	1897	1897	0
271	20241210	165400	337399894	1897	1897	1897	1897	0
272	20241210	165300	337399894	1897	1897	1897	1897	5580
273	20241210	165200	337399894	1897	1897	1897	1897	0
274	20241210	165100	337399894	1897	1897	1897	1897	0
275	20241210	165000	337399894	1897	1897	1897	1897	0
276	20241210	164900	337399894	1897	1897	1897	1897	0
277	20241210	164800	337399894	1897	1897	1897	1897	0
278	20241210	164700	337399894	1897	1897	1897	1897	0
279	20241210	164600	337399894	1897	1897	1897	1897	0
280	20241210	164500	337399894	1897	1897	1897	1897	0
281	20241210	164400	337399894	1897	1897	1897	1897	0
282	20241210	164300	337399894	1897	1897	1897	1897	0
283	20241210	164200	337399894	1897	1897	1897	1897	0
284	20241210	164100	337399894	1897	1897	1897	1897	0
285	20241210	164000	337399894	1897	1897	1897	1897	0
286	20241210	163900	337399894	1897	1897	1897	1897	0
287	20241210	163800	337399894	1897	1897	1897	1897	0
288	20241210	163700	337399894	1897	1897	1897	1897	0
289	20241210	163600	337399894	1897	1897	1897	1897	0
290	20241210	163500	337399894	1897	1897	1897	1897	0
291	20241210	163400	337399894	1897	1897	1897	1897	0
292	20241210	163300	337399894	1897	1897	1897	1897	0
293	20241210	163200	337399894	1897	1897	1897	1897	0
294	20241210	163100	337399894	1897	1897	1897	1897	0
295	20241210	163000	337399894	1897	1897	1897	1897	0
296	20241210	162900	337399894	1897	1897	1897	1897	0
297	20241210	162800	337399894	1897	1897	1897	1897	0
298	20241210	162700	337399894	1897	1897	1897	1897	0
299	20241210	162600	337399894	1897	1897	1897	1897	0
300	20241210	162500	337399894	1897	1897	1897	1897	0
301	20241210	162400	337399894	1897	1897	1897	1897	0
302	20241210	162300	337399894	1897	1897	1897	1897	5580
303	20241210	162200	337399894	1897	1897	1897	1897	0
304	20241210	162100	337399894	1897	1897	1897	1897	0
305	20241210	162000	337399894	1897	1897	1897	1897	0
306	20241210	161900	337399894	1897	1897	1897	1897	0
307	20241210	161800	337399894	1897	1897	1897	1897	0
308	20241210	161700	337399894	1897	1897	1897	1897	0
309	20241210	161600	337399894	1897	1897	1897	1897	0
310	20241210	161500	337399894	1897	1897	1897	1897	0
311	20241210	161400	337399894	1897	1897	1897	1897	0
312	20241210	161300	337399894	1897	1897	1897	1897	0
313	20241210	161200	337399894	1897	1897	1897	1897	0
314	20241210	161100	337399894	1897	1897	1897	1897	0
315	20241210	161000	337399894	1897	1897	1897	1897	0
316	20241210	160900	337399894	1897	1897	1897	1897	0
317	20241210	160800	337399894	1897	1897	1897	1897	0
318	20241210	160700	337399894	1897	1897	1897	1897	0
319	20241210	160600	337399894	1897	1897	1897	1897	0
320	20241210	160500	337399894	1897	1897	1897	1897	0
321	20241210	160400	337399894	1897	1897	1897	1897	0
322	20241210	160300	337399894	1897	1897	1897	1897	0
323	20241210	160200	337399894	1897	1897	1897	1897	0
324	20241210	160100	337399894	1897	1897	1897	1897	0
325	20241210	160000	337399894	1897	1897	1897	1897	0
326	20241210	155900	337399894	1897	1897	1897	1897	0
327	20241210	155800	337399894	1897	1897	1897	1897	0
328	20241210	155700	337399894	1897	1897	1897	1897	0
329	20241210	155600	337399894	1897	1897	1897	1897	0
330	20241210	155500	337399894	1897	1897	1897	1897	0
331	20241210	155400	337399894	1897	1897	1897	1897	0
332	20241210	155300	337399894	1897	1897	1897	1897	5580
333	20241210	155200	337399894	1897	1897	1897	1897	0
334	20241210	155100	337399894	1897	1897	1897	1897	0
335	20241210	155000	337399894	1897	1897	1897	1897	0
336	20241210	154900	337399894	1897	1897	1897	1897	0
337	20241210	154800	337399894	1897	1897	1897	1897	0
338	20241210	154700	337399894	1897	1897	1897	1897	0
339	20241210	154600	337399894	1897	1897	1897	1897	0
340	20241210	154500	337399894	1897	1897	1897	1897	0
341	20241210	154400	337399894	1897	1897	1897	1897	0
342	20241210	154300	337399894	1897	1897	1897	1897	0
343	20241210	154200	337399894	1897	1897	1897	1897	0
344	20241210	154100	337399894	1897	1897	1897	1897	0
345	20241210	154000	337399894	1897	1897	1897	1897	0
346	20241210	153900	337399894	1897	1897	1897	1897	0
347	20241210	153800	337399894	1897	1897	1897	1897	0
348	20241210	153700	337399894	1897	1897	1897	1897	0
349	20241210	153600	337399894	1897	1897	1897	1897	0
350	20241210	153500	337399894	1897	1897	1897	1897	0
351	20241210	153400	337399894	1897	1897	1897	1897	0
352	20241210	153300	337399894	1897	1897	1897	1897	0
353	20241210	153200	337399894	1897	1897	1897	1897	0
354	20241210	153100	337399894	1897	1897	1897	1897	0
355	20241210	153000	337399894	1897	1897	1897	1897	5580
356	20241210	152900	326814634	1894	1894	1894	1894	0
357	20241210	152800	326814634	1894	1894	1894	1894	0
358	20241210	152700	326814634	1894	1894	1894	1894	0
359	20241210	152600	326814634	1894	1894	1894	1894	0
360	20241210	152500	326814634	1894	1894	1894	1894	0
361	20241210	152400	326814634	1894	1894	1894	1894	0
362	20241210	152300	326814634	1894	1894	1894	1894	0
363	20241210	152200	326814634	1894	1894	1894	1894	0
364	20241210	152100	326814634	1894	1894	1894	1894	0
365	20241210	152000	326814634	1894	1894	1894	1894	0
366	20241210	151900	326814634	1894	1890	1894	1890	1495
367	20241210	151800	323985493	1886	1886	1886	1886	119
368	20241210	151700	323761059	1885	1883	1885	1883	166
369	20241210	151600	323448371	1886	1886	1886	1886	105
370	20241210	151500	323250341	1886	1884	1886	1884	117
371	20241210	151400	323029831	1883	1883	1883	1883	42
372	20241210	151300	322950745	1885	1885	1885	1884	88
373	20241210	151200	322784940	1885	1883	1885	1883	165
374	20241210	151100	322474091	1883	1883	1885	1883	147
375	20241210	151000	322197162	1888	1888	1888	1888	0
376	20241210	150900	322197162	1888	1888	1888	1888	0
377	20241210	150800	322197162	1888	1882	1888	1882	359
378	20241210	150700	321521092	1882	1882	1882	1882	0
379	20241210	150600	321521092	1882	1882	1882	1882	39
380	20241210	150500	321447694	1884	1882	1886	1882	148
381	20241210	150400	321168924	1882	1882	1882	1882	141
382	20241210	150300	320903562	1882	1882	1882	1882	0
383	20241210	150200	320903562	1882	1882	1882	1882	42
384	20241210	150100	320824518	1886	1889	1889	1882	129
385	20241210	150000	320581354	1889	1889	1889	1889	1
386	20241210	145900	320579465	1885	1890	1890	1885	43
387	20241210	145800	320498405	1885	1885	1886	1885	327
388	20241210	145700	319881958	1885	1885	1885	1885	151
389	20241210	145600	319597323	1886	1885	1886	1885	67
390	20241210	145500	319471003	1889	1889	1889	1889	1
391	20241210	145400	319469114	1887	1887	1887	1887	0
392	20241210	145300	319469114	1887	1885	1887	1882	91
393	20241210	145200	319297654	1886	1886	1886	1886	75
394	20241210	145100	319156204	1887	1887	1887	1887	29
395	20241210	145000	319101481	1880	1886	1886	1880	1420
396	20241210	144900	316429383	1881	1881	1881	1881	45
397	20241210	144800	316344738	1881	1881	1881	1881	10
398	20241210	144700	316325928	1881	1889	1889	1881	43
399	20241210	144600	316245037	1880	1880	1880	1880	0
400	20241210	144500	316245037	1880	1880	1881	1880	150
401	20241210	144400	315963026	1880	1891	1891	1880	87
402	20241210	144300	315798971	1890	1890	1890	1890	0
403	20241210	144200	315798971	1890	1884	1890	1884	533
404	20241210	144100	314792057	1879	1879	1879	1879	162
405	20241210	144000	314487659	1884	1884	1884	1884	100
406	20241210	143900	314299259	1884	1884	1884	1884	66
407	20241210	143800	314174915	1879	1879	1879	1879	87
408	20241210	143700	314011442	1878	1878	1878	1878	0
409	20241210	143600	314011442	1878	1878	1878	1878	42
410	20241210	143500	313932566	1881	1879	1881	1879	231
411	20241210	143400	313498330	1880	1880	1880	1880	0
412	20241210	143300	313498330	1880	1878	1880	1875	740
413	20241210	143200	312107342	1878	1875	1878	1875	126
414	20241210	143100	311870915	1874	1875	1875	1874	111
415	20241210	143000	311662899	1875	1875	1875	1875	49
416	20241210	142900	311571024	1876	1875	1876	1875	456
417	20241210	142800	310715966	1875	1874	1875	1874	295
418	20241210	142700	310163135	1874	1874	1874	1874	43
419	20241210	142600	310082553	1874	1874	1874	1874	104
420	20241210	142500	309887657	1876	1876	1876	1876	21
421	20241210	142400	309848261	1874	1874	1874	1874	42
422	20241210	142300	309769553	1876	1874	1876	1874	76
423	20241210	142200	309626979	1877	1877	1877	1877	14
424	20241210	142100	309600701	1874	1880	1880	1874	109
425	20241210	142000	309396033	1874	1874	1874	1874	101
426	20241210	141900	309206759	1874	1874	1874	1874	18
427	20241210	141800	309173027	1874	1874	1874	1874	342
428	20241210	141700	308532119	1879	1878	1879	1878	105
429	20241210	141600	308334900	1874	1874	1875	1874	383
430	20241210	141500	307617137	1874	1875	1875	1874	32
431	20241210	141400	307557145	1875	1875	1875	1875	0
432	20241210	141300	307557145	1875	1875	1875	1875	0
433	20241210	141200	307557145	1875	1875	1875	1875	404
434	20241210	141100	306799645	1875	1875	1875	1875	45
435	20241210	141000	306715270	1875	1875	1875	1875	0
436	20241210	140900	306715270	1875	1875	1875	1875	42
437	20241210	140800	306636520	1879	1879	1879	1879	0
438	20241210	140700	306636520	1879	1879	1879	1879	45
439	20241210	140600	306551965	1879	1879	1885	1878	684
440	20241210	140500	305266343	1880	1880	1880	1879	2195
441	20241210	140400	301139747	1882	1880	1882	1879	119
442	20241210	140300	300915963	1880	1880	1880	1880	42
443	20241210	140200	300837003	1882	1882	1882	1882	0
444	20241210	140100	300837003	1882	1880	1882	1880	174
445	20241210	140000	300509717	1880	1880	1880	1880	83
446	20241210	135900	300353677	1882	1882	1882	1882	148
447	20241210	135800	300075141	1882	1882	1882	1882	0
448	20241210	135700	300075141	1882	1883	1883	1882	97
449	20241210	135600	299892532	1882	1882	1882	1882	74
450	20241210	135500	299753264	1882	1882	1882	1882	42
451	20241210	135400	299674220	1883	1883	1883	1883	99
452	20241210	135300	299487803	1882	1882	1882	1882	78
453	20241210	135200	299341007	1883	1883	1884	1883	138
454	20241210	135100	299081133	1883	1883	1883	1883	103
455	20241210	135000	298887184	1883	1883	1883	1883	0
456	20241210	134900	298887184	1883	1883	1883	1883	42
457	20241210	134800	298808098	1885	1885	1885	1885	0
458	20241210	134700	298808098	1885	1884	1885	1884	76
459	20241210	134600	298664883	1883	1883	1883	1883	149
460	20241210	134500	298384316	1883	1883	1883	1883	0
461	20241210	134400	298384316	1883	1884	1884	1883	155
462	20241210	134300	298092376	1883	1884	1884	1883	117
463	20241210	134200	297871990	1883	1883	1883	1883	0
464	20241210	134100	297871990	1883	1883	1883	1883	45
465	20241210	134000	297787255	1883	1883	1884	1883	264
466	20241210	133900	297290043	1883	1883	1883	1883	0
467	20241210	133800	297290043	1883	1883	1883	1883	76
468	20241210	133700	297146935	1883	1883	1883	1883	42
469	20241210	133600	297067849	1884	1884	1884	1884	324
470	20241210	133500	296457433	1884	1884	1884	1884	0
471	20241210	133400	296457433	1884	1884	1884	1884	42
472	20241210	133300	296378305	1888	1888	1888	1888	9
473	20241210	133200	296361313	1889	1889	1889	1889	11
474	20241210	133100	296340534	1889	1889	1889	1889	42
475	20241210	133000	296261196	1889	1892	1892	1889	239
476	20241210	132900	295809289	1889	1889	1889	1889	45
477	20241210	132800	295724284	1889	1889	1889	1889	42
478	20241210	132700	295644946	1889	1889	1889	1889	150
479	20241210	132600	295361596	1889	1889	1889	1889	0
480	20241210	132500	295361596	1889	1895	1895	1889	237
481	20241210	132400	294913897	1889	1889	1889	1889	0
482	20241210	132300	294913897	1889	1889	1889	1889	0
483	20241210	132200	294913897	1889	1889	1896	1889	264
484	20241210	132100	294413668	1897	1895	1897	1895	12
485	20241210	132000	294390925	1893	1888	1893	1888	429
486	20241210	131900	293580833	1886	1890	1890	1886	43
487	20241210	131800	293499731	1891	1884	1891	1884	47
488	20241210	131700	293411162	1884	1884	1884	1884	42
489	20241210	131600	293332034	1884	1884	1884	1884	0
490	20241210	131500	293332034	1884	1884	1884	1884	0
491	20241210	131400	293332034	1884	1884	1884	1884	87
492	20241210	131300	293168126	1897	1897	1897	1897	0
493	20241210	131200	293168126	1897	1897	1897	1897	0
494	20241210	131100	293168126	1897	1884	1897	1884	46
495	20241210	131000	293081425	1885	1885	1885	1884	159
496	20241210	130900	292781741	1886	1885	1886	1885	165
497	20241210	130800	292470653	1885	1886	1886	1885	86
498	20241210	130700	292308532	1887	1887	1887	1887	1
499	20241210	130600	292306645	1887	1887	1887	1887	79
500	20241210	130500	292157572	1887	1888	1895	1885	338
501	20241210	130400	291518746	1886	1886	1886	1886	0
502	20241210	130300	291518746	1886	1884	1886	1884	497
503	20241210	130200	290581546	1884	1885	1885	1884	222
504	20241210	130100	290163150	1886	1886	1886	1886	0
505	20241210	130000	290163150	1886	1886	1886	1886	0
506	20241210	125900	290163150	1886	1886	1886	1886	87
507	20241210	125800	289999068	1886	1886	1886	1886	1
508	20241210	125700	289997182	1896	1886	1896	1886	90
509	20241210	125600	289827422	1885	1885	1886	1885	225
510	20241210	125500	289403189	1885	1886	1886	1885	75
511	20241210	125400	289261809	1885	1885	1885	1885	0
512	20241210	125300	289261809	1885	1885	1885	1885	43
513	20241210	125200	289180754	1886	1886	1886	1886	107
514	20241210	125100	288978952	1885	1886	1886	1885	106
515	20241210	125000	288779079	1885	1886	1886	1885	1098
516	20241210	124900	286709286	1887	1887	1887	1887	79
517	20241210	124800	286560213	1888	1888	1888	1888	0
518	20241210	124700	286560213	1888	1888	1888	1885	151
519	20241210	124600	286275386	1889	1889	1889	1889	73
520	20241210	124500	286137489	1889	1890	1890	1885	1138
521	20241210	124400	283991727	1885	1885	1885	1885	42
522	20241210	124300	283912557	1894	1894	1894	1894	0
523	20241210	124200	283912557	1894	1894	1894	1894	1
524	20241210	124100	283910663	1884	1884	1884	1884	42
525	20241210	124000	283831535	1896	1892	1896	1892	500
526	20241210	123900	282884347	1896	1896	1896	1896	1
527	20241210	123800	282882451	1883	1889	1898	1883	1686
528	20241210	123700	279691564	1890	1881	1890	1881	1000
529	20241210	123600	277805004	1879	1879	1879	1879	112
530	20241210	123500	277594556	1880	1880	1880	1880	29
531	20241210	123400	277540036	1880	1879	1880	1879	142
532	20241210	123300	277273151	1880	1880	1880	1880	8
533	20241210	123200	277258111	1880	1882	1882	1880	147
534	20241210	123100	276981517	1883	1883	1883	1883	0
535	20241210	123000	276981517	1883	1880	1883	1880	43
536	20241210	122900	276900674	1886	1881	1886	1881	158
537	20241210	122800	276603376	1880	1880	1880	1880	44
538	20241210	122700	276520656	1880	1879	1880	1879	542
539	20241210	122600	275501738	1883	1883	1883	1883	63
540	20241210	122500	275383109	1884	1884	1884	1884	72
541	20241210	122400	275247461	1886	1883	1887	1883	1635
542	20241210	122300	272164946	1880	1880	1880	1880	31
543	20241210	122200	272106666	1879	1875	1879	1875	910
544	20241210	122100	270397824	1875	1873	1875	1873	142
545	20241210	122000	270131758	1876	1874	1876	1874	56
546	20241210	121900	270026812	1874	1870	1874	1870	2000
547	20241210	121800	266279290	1870	1870	1873	1870	523
548	20241210	121700	265301277	1872	1869	1872	1869	1974
549	20241210	121600	261611594	1869	1869	1869	1869	100
550	20241210	121500	261424694	1869	1868	1869	1868	147
551	20241210	121400	261149993	1872	1869	1872	1868	569
552	20241210	121300	260086866	1868	1868	1868	1868	165
553	20241210	121200	259778646	1868	1868	1868	1868	42
554	20241210	121100	259700190	1868	1868	1868	1868	75
555	20241210	121000	259560090	1869	1869	1869	1869	111
556	20241210	120900	259352631	1868	1869	1870	1868	932
557	20241210	120800	257610751	1870	1870	1870	1870	1
558	20241210	120700	257608881	1868	1867	1868	1867	100
559	20241210	120600	257422089	1868	1868	1868	1868	71
560	20241210	120500	257289461	1868	1868	1868	1868	0
561	20241210	120400	257289461	1868	1868	1868	1868	31
562	20241210	120300	257231553	1869	1868	1869	1868	118
563	20241210	120200	257011053	1870	1870	1870	1869	736
564	20241210	120100	255635315	1871	1871	1871	1871	2
565	20241210	120000	255631573	1867	1871	1871	1867	64
566	20241210	115900	255511997	1872	1872	1872	1871	76
567	20241210	115800	255369754	1873	1871	1873	1871	43
568	20241210	115700	255289299	1873	1873	1873	1873	1
569	20241210	115600	255287426	1871	1869	1871	1868	208
570	20241210	115500	254898694	1866	1866	1869	1866	163
571	20241210	115400	254594524	1866	1867	1867	1866	170
572	20241210	115300	254277165	1866	1866	1866	1866	75
573	20241210	115200	254137215	1865	1862	1865	1862	102
574	20241210	115100	253947143	1863	1863	1863	1863	120
575	20241210	115000	253723583	1862	1862	1862	1862	10
576	20241210	114900	253704963	1863	1863	1863	1862	216
577	20241210	114800	253302597	1864	1864	1864	1864	1
578	20241210	114700	253300733	1862	1863	1864	1862	2050
579	20241210	114600	249483123	1865	1863	1865	1862	140
580	20241210	114500	249222230	1862	1862	1862	1862	110
581	20241210	114400	249017410	1862	1863	1863	1862	227
582	20241210	114300	248594615	1862	1862	1862	1862	42
583	20241210	114200	248516411	1864	1864	1864	1864	10
584	20241210	114100	248497771	1864	1864	1864	1864	1
585	20241210	114000	248495907	1862	1862	1862	1862	136
586	20241210	113900	248242675	1862	1862	1862	1862	58
587	20241210	113800	248134679	1865	1865	1865	1865	222
588	20241210	113700	247720649	1865	1862	1865	1862	43
589	20241210	113600	247640580	1867	1867	1867	1867	0
590	20241210	113500	247640580	1867	1867	1867	1867	0
591	20241210	113400	247640580	1867	1866	1869	1861	1435
592	20241210	113300	244963081	1869	1869	1869	1869	0
593	20241210	113200	244963081	1869	1869	1869	1869	150
594	20241210	113100	244682731	1864	1864	1864	1864	86
595	20241210	113000	244522427	1871	1871	1871	1871	0
596	20241210	112900	244522427	1871	1871	1871	1871	1
597	20241210	112800	244520556	1866	1866	1866	1866	42
598	20241210	112700	244442184	1876	1875	1876	1875	500
599	20241210	112600	243504259	1877	1867	1877	1867	80
600	20241210	112500	243354877	1864	1862	1864	1862	616
601	20241210	112400	242207435	1862	1862	1862	1861	194
602	20241210	112300	241846357	1862	1861	1862	1861	6
603	20241210	112200	241835190	1860	1860	1860	1860	117
604	20241210	112100	241617570	1861	1861	1861	1861	109
605	20241210	112000	241414721	1861	1862	1862	1861	34
606	20241210	111900	241351446	1860	1860	1862	1860	73
607	20241210	111800	241215664	1862	1862	1862	1862	2
608	20241210	111700	241211940	1861	1859	1861	1859	207
609	20241210	111600	240826797	1862	1862	1862	1862	1
610	20241210	111500	240824935	1863	1863	1863	1863	0
611	20241210	111400	240824935	1863	1859	1864	1859	446
612	20241210	111300	239994044	1863	1859	1863	1859	172
613	20241210	111200	239674193	1859	1859	1859	1859	49
614	20241210	111100	239583102	1860	1854	1860	1852	121
615	20241210	111000	239358788	1860	1858	1860	1858	101
616	20241210	110900	239170984	1858	1851	1859	1851	121
617	20241210	110800	238946998	1851	1856	1860	1851	3042
618	20241210	110700	233289589	1854	1853	1854	1853	652
619	20241210	110600	232081430	1854	1854	1854	1854	20
620	20241210	110500	232044350	1855	1850	1855	1850	43
621	20241210	110400	231964795	1856	1856	1856	1856	1
622	20241210	110300	231962939	1850	1850	1850	1850	226
623	20241210	110200	231544839	1857	1857	1857	1849	44
624	20241210	110100	231463467	1849	1849	1849	1849	43
625	20241210	110000	231383960	1859	1851	1859	1850	952
626	20241210	105900	229622640	1850	1850	1850	1850	42
627	20241210	105800	229544940	1862	1862	1863	1850	47
628	20241210	105700	229457737	1862	1850	1862	1850	2360
629	20241210	105600	225090549	1850	1850	1850	1850	42
630	20241210	105500	225012849	1857	1851	1857	1850	715
631	20241210	105400	223690044	1854	1861	1861	1854	9661
632	20241210	105300	205735470	1861	1861	1861	1861	87
633	20241210	105200	205573563	1861	1861	1861	1861	0
634	20241210	105100	205573563	1861	1861	1861	1861	76
635	20241210	105000	205432127	1861	1861	1863	1861	88
636	20241210	104900	205268357	1865	1864	1865	1864	284
637	20241210	104800	204738922	1861	1861	1861	1861	193
638	20241210	104700	204379749	1861	1861	1861	1861	42
639	20241210	104600	204301587	1861	1861	1861	1861	45
640	20241210	104500	204217842	1861	1861	1861	1861	0
641	20241210	104400	204217842	1861	1861	1861	1861	42
642	20241210	104300	204139680	1862	1862	1862	1861	5082
643	20241210	104200	194677003	1862	1871	1871	1862	6105
644	20241210	104100	183304463	1871	1878	1878	1871	1042
645	20241210	104000	181347881	1871	1871	1871	1871	0
646	20241210	103900	181347881	1871	1871	1871	1871	47
647	20241210	103800	181259944	1884	1884	1884	1884	0
648	20241210	103700	181259944	1884	1884	1884	1884	1
649	20241210	103600	181258060	1886	1871	1887	1871	1953
650	20241210	103500	177575630	1878	1869	1878	1869	390
651	20241210	103400	176844834	1868	1868	1868	1868	44
652	20241210	103300	176762642	1868	1868	1868	1868	80
653	20241210	103200	176613202	1873	1867	1873	1867	122
654	20241210	103100	176385377	1868	1868	1868	1868	0
655	20241210	103000	176385377	1868	1878	1878	1868	1107
656	20241210	102900	174317241	1878	1877	1878	1877	400
657	20241210	102800	173566217	1878	1877	1878	1877	106
658	20241210	102700	173367224	1864	1864	1864	1864	42
659	20241210	102600	173288936	1880	1879	1880	1879	955
660	20241210	102500	171493781	1882	1880	1882	1880	31
661	20241210	102400	171435499	1880	1870	1880	1864	314
662	20241210	102300	170847913	1872	1872	1872	1872	100
663	20241210	102200	170660713	1873	1875	1875	1866	2229
664	20241210	102100	166499736	1878	1868	1880	1866	858
665	20241210	102000	164894946	1868	1865	1868	1865	182
666	20241210	101900	164555510	1865	1865	1865	1864	149
667	20241210	101800	164277699	1862	1861	1862	1861	147
668	20241210	101700	164004027	1862	1860	1862	1860	766
669	20241210	101600	162579065	1860	1859	1860	1859	313
670	20241210	101500	161996998	1859	1858	1859	1858	360
671	20241210	101400	161327921	1858	1857	1858	1857	2578
672	20241210	101300	156540499	1856	1854	1856	1854	1762
673	20241210	101200	153271068	1854	1853	1854	1850	119
674	20241210	101100	153050685	1854	1854	1854	1854	0
675	20241210	101000	153050685	1854	1854	1854	1854	260
676	20241210	100900	152568645	1850	1852	1855	1850	746
677	20241210	100800	151185337	1855	1847	1855	1847	154
678	20241210	100700	150900891	1855	1855	1855	1855	269
679	20241210	100600	150401896	1846	1855	1855	1846	4862
680	20241210	100500	141404693	1855	1855	1855	1855	201
681	20241210	100400	141031838	1852	1853	1856	1852	1426
682	20241210	100300	138387731	1851	1852	1852	1850	128
683	20241210	100200	138150770	1850	1852	1852	1850	391
684	20241210	100100	137427315	1852	1849	1852	1849	1090
685	20241210	100000	135411147	1849	1849	1849	1849	761
686	20241210	095900	134004058	1848	1848	1848	1848	75
687	20241210	095800	133865458	1847	1844	1847	1843	144
688	20241210	095700	133599858	1845	1845	1845	1845	0
689	20241210	095600	133599858	1845	1845	1845	1845	1193
690	20241210	095500	131398773	1845	1849	1849	1845	818
691	20241210	095400	129887145	1848	1848	1848	1848	32
692	20241210	095300	129828009	1846	1851	1851	1846	5279
693	20241210	095200	120062280	1852	1851	1854	1851	173
694	20241210	095100	119741954	1855	1854	1855	1854	236
695	20241210	095000	119304249	1855	1846	1855	1846	6865
696	20241210	094900	106623792	1847	1847	1847	1840	143
697	20241210	094800	106359965	1847	1841	1847	1841	3644
698	20241210	094700	99630545	1841	1841	1841	1841	75
699	20241210	094600	99492470	1842	1845	1845	1841	3208
700	20241210	094500	93582389	1846	1845	1846	1845	167
701	20241210	094400	93274273	1842	1842	1842	1840	104
702	20241210	094300	93082761	1839	1844	1845	1839	53
703	20241210	094200	92985229	1841	1841	1841	1841	1520
704	20241210	094100	90186909	1840	1836	1840	1836	2325
705	20241210	094000	85914956	1836	1831	1836	1829	4060
706	20241210	093900	78465710	1829	1829	1829	1829	200
707	20241210	093800	78099910	1829	1829	1832	1825	16347
708	20241210	093700	48243799	1829	1833	1833	1829	170
709	20241210	093600	47932537	1831	1829	1831	1829	129
710	20241210	093500	47696518	1829	1829	1829	1829	75
711	20241210	093400	47559343	1828	1828	1828	1828	131
712	20241210	093300	47319875	1828	1826	1828	1826	255
713	20241210	093200	46853793	1826	1826	1826	1826	40
714	20241210	093100	46780753	1829	1826	1829	1826	43
715	20241210	093000	46702232	1826	1826	1826	1826	45
716	20241210	092900	46620062	1826	1826	1826	1826	0
717	20241210	092800	46620062	1826	1831	1831	1826	44
718	20241210	092700	46539708	1833	1825	1833	1825	702
719	20241210	092600	45257843	1833	1833	1833	1833	0
720	20241210	092500	45257843	1833	1833	1833	1825	1143
721	20241210	092400	43163060	1831	1831	1831	1830	1332
722	20241210	092300	40724243	1833	1833	1833	1833	1
723	20241210	092200	40722410	1825	1834	1834	1825	43
724	20241210	092100	40643926	1826	1831	1831	1826	5552
725	20241210	092000	30493528	1835	1835	1835	1835	1
726	20241210	091900	30491693	1831	1833	1835	1831	1122
727	20241210	091800	28435105	1833	1833	1833	1833	70
728	20241210	091700	28306795	1833	1830	1833	1830	172
729	20241210	091600	27991645	1833	1828	1833	1828	355
730	20241210	091500	27341625	1828	1828	1828	1828	45
731	20241210	091400	27259365	1828	1828	1828	1828	42
732	20241210	091300	27182589	1834	1830	1834	1830	252
733	20241210	091200	26720737	1830	1828	1830	1828	185
734	20241210	091100	26382418	1827	1821	1827	1821	429
735	20241210	091000	25600493	1827	1827	1827	1827	20
736	20241210	090900	25563953	1821	1821	1821	1821	0
737	20241210	090800	25563953	1821	1821	1821	1821	42
738	20241210	090700	25487471	1820	1821	1821	1820	3945
739	20241210	090600	18306881	1821	1821	1821	1821	75
740	20241210	090500	18170306	1820	1820	1825	1820	369
741	20241210	090400	17498721	1822	1820	1822	1820	2717
742	20241210	090300	12548799	1820	1820	1820	1820	0
743	20241210	090200	12548799	1820	1820	1820	1820	11
744	20241210	090100	12528779	1820	1820	1820	1820	0
745	20241210	090000	12528779	1820	1817	1820	1817	6895