KissMeData/058450/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	194000	176821089	1860	1860	1860	1860	6016
3	20241211	193900	176821089	1860	1860	1860	1860	0
4	20241211	193800	176821089	1860	1860	1860	1860	0
5	20241211	193700	176821089	1860	1860	1860	1860	0
6	20241211	193600	176821089	1860	1860	1860	1860	0
7	20241211	193500	176821089	1860	1860	1860	1860	0
8	20241211	193400	176821089	1860	1860	1860	1860	0
9	20241211	193300	176821089	1860	1860	1860	1860	0
10	20241211	193200	176821089	1860	1860	1860	1860	0
11	20241211	193100	176821089	1860	1860	1860	1860	0
12	20241211	193000	176821089	1860	1860	1860	1860	0
13	20241211	192900	176821089	1860	1860	1860	1860	0
14	20241211	192800	176821089	1860	1860	1860	1860	0
15	20241211	192700	176821089	1860	1860	1860	1860	0
16	20241211	192600	176821089	1860	1860	1860	1860	0
17	20241211	192500	176821089	1860	1860	1860	1860	0
18	20241211	192400	176821089	1860	1860	1860	1860	0
19	20241211	192300	176821089	1860	1860	1860	1860	0
20	20241211	192200	176821089	1860	1860	1860	1860	0
21	20241211	192100	176821089	1860	1860	1860	1860	0
22	20241211	192000	176821089	1860	1860	1860	1860	0
23	20241211	191900	176821089	1860	1860	1860	1860	0
24	20241211	191800	176821089	1860	1860	1860	1860	0
25	20241211	191700	176821089	1860	1860	1860	1860	0
26	20241211	191600	176821089	1860	1860	1860	1860	0
27	20241211	191500	176821089	1860	1860	1860	1860	0
28	20241211	191400	176821089	1860	1860	1860	1860	0
29	20241211	191300	176821089	1860	1860	1860	1860	0
30	20241211	191200	176821089	1860	1860	1860	1860	0
31	20241211	191100	176821089	1860	1860	1860	1860	0
32	20241211	191000	176821089	1860	1860	1860	1860	6016
33	20241211	190900	176821089	1860	1860	1860	1860	0
34	20241211	190800	176821089	1860	1860	1860	1860	0
35	20241211	190700	176821089	1860	1860	1860	1860	0
36	20241211	190600	176821089	1860	1860	1860	1860	0
37	20241211	190500	176821089	1860	1860	1860	1860	0
38	20241211	190400	176821089	1860	1860	1860	1860	0
39	20241211	190300	176821089	1860	1860	1860	1860	0
40	20241211	190200	176821089	1860	1860	1860	1860	0
41	20241211	190100	176821089	1860	1860	1860	1860	0
42	20241211	190000	176821089	1860	1860	1860	1860	0
43	20241211	185900	176821089	1860	1860	1860	1860	0
44	20241211	185800	176821089	1860	1860	1860	1860	0
45	20241211	185700	176821089	1860	1860	1860	1860	0
46	20241211	185600	176821089	1860	1860	1860	1860	0
47	20241211	185500	176821089	1860	1860	1860	1860	0
48	20241211	185400	176821089	1860	1860	1860	1860	0
49	20241211	185300	176821089	1860	1860	1860	1860	0
50	20241211	185200	176821089	1860	1860	1860	1860	0
51	20241211	185100	176821089	1860	1860	1860	1860	0
52	20241211	185000	176821089	1860	1860	1860	1860	0
53	20241211	184900	176821089	1860	1860	1860	1860	0
54	20241211	184800	176821089	1860	1860	1860	1860	0
55	20241211	184700	176821089	1860	1860	1860	1860	0
56	20241211	184600	176821089	1860	1860	1860	1860	0
57	20241211	184500	176821089	1860	1860	1860	1860	0
58	20241211	184400	176821089	1860	1860	1860	1860	0
59	20241211	184300	176821089	1860	1860	1860	1860	0
60	20241211	184200	176821089	1860	1860	1860	1860	0
61	20241211	184100	176821089	1860	1860	1860	1860	0
62	20241211	184000	176821089	1860	1860	1860	1860	6016
63	20241211	183900	176821089	1860	1860	1860	1860	0
64	20241211	183800	176821089	1860	1860	1860	1860	0
65	20241211	183700	176821089	1860	1860	1860	1860	0
66	20241211	183600	176821089	1860	1860	1860	1860	0
67	20241211	183500	176821089	1860	1860	1860	1860	0
68	20241211	183400	176821089	1860	1860	1860	1860	0
69	20241211	183300	176821089	1860	1860	1860	1860	0
70	20241211	183200	176821089	1860	1860	1860	1860	0
71	20241211	183100	176821089	1860	1860	1860	1860	0
72	20241211	183000	176821089	1860	1860	1860	1860	0
73	20241211	182900	176821089	1860	1860	1860	1860	0
74	20241211	182800	176821089	1860	1860	1860	1860	0
75	20241211	182700	176821089	1860	1860	1860	1860	0
76	20241211	182600	176821089	1860	1860	1860	1860	0
77	20241211	182500	176821089	1860	1860	1860	1860	0
78	20241211	182400	176821089	1860	1860	1860	1860	0
79	20241211	182300	176821089	1860	1860	1860	1860	0
80	20241211	182200	176821089	1860	1860	1860	1860	0
81	20241211	182100	176821089	1860	1860	1860	1860	0
82	20241211	182000	176821089	1860	1860	1860	1860	0
83	20241211	181900	176821089	1860	1860	1860	1860	0
84	20241211	181800	176821089	1860	1860	1860	1860	0
85	20241211	181700	176821089	1860	1860	1860	1860	0
86	20241211	181600	176821089	1860	1860	1860	1860	0
87	20241211	181500	176821089	1860	1860	1860	1860	0
88	20241211	181400	176821089	1860	1860	1860	1860	0
89	20241211	181300	176821089	1860	1860	1860	1860	0
90	20241211	181200	176821089	1860	1860	1860	1860	0
91	20241211	181100	176821089	1860	1860	1860	1860	0
92	20241211	181000	176821089	1860	1860	1860	1860	6016
93	20241211	180900	176821089	1860	1860	1860	1860	0
94	20241211	180800	176821089	1860	1860	1860	1860	0
95	20241211	180700	176821089	1860	1860	1860	1860	0
96	20241211	180600	176821089	1860	1860	1860	1860	0
97	20241211	180500	176821089	1860	1860	1860	1860	0
98	20241211	180400	176821089	1860	1860	1860	1860	0
99	20241211	180300	176821089	1860	1860	1860	1860	0
100	20241211	180200	176821089	1860	1860	1860	1860	0
101	20241211	180100	176821089	1860	1860	1860	1860	0
102	20241211	180000	176821089	1860	1860	1860	1860	0
103	20241211	175900	176821089	1860	1860	1860	1860	0
104	20241211	175800	176821089	1860	1860	1860	1860	0
105	20241211	175700	176821089	1860	1860	1860	1860	0
106	20241211	175600	176821089	1860	1860	1860	1860	0
107	20241211	175500	176821089	1860	1860	1860	1860	0
108	20241211	175400	176821089	1860	1860	1860	1860	0
109	20241211	175300	176821089	1860	1860	1860	1860	0
110	20241211	175200	176821089	1860	1860	1860	1860	0
111	20241211	175100	176821089	1860	1860	1860	1860	0
112	20241211	175000	176821089	1860	1860	1860	1860	0
113	20241211	174900	176821089	1860	1860	1860	1860	0
114	20241211	174800	176821089	1860	1860	1860	1860	0
115	20241211	174700	176821089	1860	1860	1860	1860	0
116	20241211	174600	176821089	1860	1860	1860	1860	0
117	20241211	174500	176821089	1860	1860	1860	1860	0
118	20241211	174400	176821089	1860	1860	1860	1860	0
119	20241211	174300	176821089	1860	1860	1860	1860	0
120	20241211	174200	176821089	1860	1860	1860	1860	0
121	20241211	174100	176821089	1860	1860	1860	1860	0
122	20241211	174000	176821089	1860	1860	1860	1860	6016
123	20241211	173900	176821089	1860	1860	1860	1860	0
124	20241211	173800	176821089	1860	1860	1860	1860	0
125	20241211	173700	176821089	1860	1860	1860	1860	0
126	20241211	173600	176821089	1860	1860	1860	1860	0
127	20241211	173500	176821089	1860	1860	1860	1860	0
128	20241211	173400	176821089	1860	1860	1860	1860	0
129	20241211	173300	176821089	1860	1860	1860	1860	0
130	20241211	173200	176821089	1860	1860	1860	1860	0
131	20241211	173100	176821089	1860	1860	1860	1860	0
132	20241211	173000	176821089	1860	1860	1860	1860	0
133	20241211	172900	176821089	1860	1860	1860	1860	0
134	20241211	172800	176821089	1860	1860	1860	1860	0
135	20241211	172700	176821089	1860	1860	1860	1860	0
136	20241211	172600	176821089	1860	1860	1860	1860	0
137	20241211	172500	176821089	1860	1860	1860	1860	0
138	20241211	172400	176821089	1860	1860	1860	1860	0
139	20241211	172300	176821089	1860	1860	1860	1860	0
140	20241211	172200	176821089	1860	1860	1860	1860	0
141	20241211	172100	176821089	1860	1860	1860	1860	0
142	20241211	172000	176821089	1860	1860	1860	1860	0
143	20241211	171900	176821089	1860	1860	1860	1860	0
144	20241211	171800	176821089	1860	1860	1860	1860	0
145	20241211	171700	176821089	1860	1860	1860	1860	0
146	20241211	171600	176821089	1860	1860	1860	1860	0
147	20241211	171500	176821089	1860	1860	1860	1860	0
148	20241211	171400	176821089	1860	1860	1860	1860	0
149	20241211	171300	176821089	1860	1860	1860	1860	0
150	20241211	171200	176821089	1860	1860	1860	1860	0
151	20241211	171100	176821089	1860	1860	1860	1860	0
152	20241211	171000	176821089	1860	1860	1860	1860	6016
153	20241211	170900	176821089	1860	1860	1860	1860	0
154	20241211	170800	176821089	1860	1860	1860	1860	0
155	20241211	170700	176821089	1860	1860	1860	1860	0
156	20241211	170600	176821089	1860	1860	1860	1860	0
157	20241211	170500	176821089	1860	1860	1860	1860	0
158	20241211	170400	176821089	1860	1860	1860	1860	0
159	20241211	170300	176821089	1860	1860	1860	1860	0
160	20241211	170200	176821089	1860	1860	1860	1860	0
161	20241211	170100	176821089	1860	1860	1860	1860	0
162	20241211	170000	176821089	1860	1860	1860	1860	0
163	20241211	165900	176821089	1860	1860	1860	1860	0
164	20241211	165800	176821089	1860	1860	1860	1860	0
165	20241211	165700	176821089	1860	1860	1860	1860	0
166	20241211	165600	176821089	1860	1860	1860	1860	0
167	20241211	165500	176821089	1860	1860	1860	1860	0
168	20241211	165400	176821089	1860	1860	1860	1860	0
169	20241211	165300	176821089	1860	1860	1860	1860	0
170	20241211	165200	176821089	1860	1860	1860	1860	0
171	20241211	165100	176821089	1860	1860	1860	1860	0
172	20241211	165000	176821089	1860	1860	1860	1860	0
173	20241211	164900	176821089	1860	1860	1860	1860	0
174	20241211	164800	176821089	1860	1860	1860	1860	0
175	20241211	164700	176821089	1860	1860	1860	1860	0
176	20241211	164600	176821089	1860	1860	1860	1860	0
177	20241211	164500	176821089	1860	1860	1860	1860	0
178	20241211	164400	176821089	1860	1860	1860	1860	0
179	20241211	164300	176821089	1860	1860	1860	1860	0
180	20241211	164200	176821089	1860	1860	1860	1860	0
181	20241211	164100	176821089	1860	1860	1860	1860	0
182	20241211	164000	176821089	1860	1860	1860	1860	6016
183	20241211	163900	176821089	1860	1860	1860	1860	0
184	20241211	163800	176821089	1860	1860	1860	1860	0
185	20241211	163700	176821089	1860	1860	1860	1860	0
186	20241211	163600	176821089	1860	1860	1860	1860	0
187	20241211	163500	176821089	1860	1860	1860	1860	0
188	20241211	163400	176821089	1860	1860	1860	1860	0
189	20241211	163300	176821089	1860	1860	1860	1860	0
190	20241211	163200	176821089	1860	1860	1860	1860	0
191	20241211	163100	176821089	1860	1860	1860	1860	0
192	20241211	163000	176821089	1860	1860	1860	1860	0
193	20241211	162900	176821089	1860	1860	1860	1860	0
194	20241211	162800	176821089	1860	1860	1860	1860	0
195	20241211	162700	176821089	1860	1860	1860	1860	0
196	20241211	162600	176821089	1860	1860	1860	1860	0
197	20241211	162500	176821089	1860	1860	1860	1860	0
198	20241211	162400	176821089	1860	1860	1860	1860	0
199	20241211	162300	176821089	1860	1860	1860	1860	0
200	20241211	162200	176821089	1860	1860	1860	1860	0
201	20241211	162100	176821089	1860	1860	1860	1860	0
202	20241211	162000	176821089	1860	1860	1860	1860	0
203	20241211	161900	176821089	1860	1860	1860	1860	0
204	20241211	161800	176821089	1860	1860	1860	1860	0
205	20241211	161700	176821089	1860	1860	1860	1860	0
206	20241211	161600	176821089	1860	1860	1860	1860	0
207	20241211	161500	176821089	1860	1860	1860	1860	0
208	20241211	161400	176821089	1860	1860	1860	1860	0
209	20241211	161300	176821089	1860	1860	1860	1860	0
210	20241211	161200	176821089	1860	1860	1860	1860	0
211	20241211	161100	176821089	1860	1860	1860	1860	0
212	20241211	161000	176821089	1860	1860	1860	1860	6016
213	20241211	160900	176821089	1860	1860	1860	1860	0
214	20241211	160800	176821089	1860	1860	1860	1860	0
215	20241211	160700	176821089	1860	1860	1860	1860	0
216	20241211	160600	176821089	1860	1860	1860	1860	0
217	20241211	160500	176821089	1860	1860	1860	1860	0
218	20241211	160400	176821089	1860	1860	1860	1860	0
219	20241211	160300	176821089	1860	1860	1860	1860	0
220	20241211	160200	176821089	1860	1860	1860	1860	0
221	20241211	160100	176821089	1860	1860	1860	1860	0
222	20241211	160000	176821089	1860	1860	1860	1860	0
223	20241211	155900	176821089	1860	1860	1860	1860	0
224	20241211	155800	176821089	1860	1860	1860	1860	0
225	20241211	155700	176821089	1860	1860	1860	1860	0
226	20241211	155600	176821089	1860	1860	1860	1860	0
227	20241211	155500	176821089	1860	1860	1860	1860	0
228	20241211	155400	176821089	1860	1860	1860	1860	0
229	20241211	155300	176821089	1860	1860	1860	1860	0
230	20241211	155200	176821089	1860	1860	1860	1860	0
231	20241211	155100	176821089	1860	1860	1860	1860	0
232	20241211	155000	176821089	1860	1860	1860	1860	0
233	20241211	154900	176821089	1860	1860	1860	1860	0
234	20241211	154800	176821089	1860	1860	1860	1860	0
235	20241211	154700	176821089	1860	1860	1860	1860	0
236	20241211	154600	176821089	1860	1860	1860	1860	0
237	20241211	154500	176821089	1860	1860	1860	1860	0
238	20241211	154400	176821089	1860	1860	1860	1860	0
239	20241211	154300	176821089	1860	1860	1860	1860	0
240	20241211	154200	176821089	1860	1860	1860	1860	0
241	20241211	154100	176821089	1860	1860	1860	1860	0
242	20241211	154000	176821089	1860	1860	1860	1860	6016
243	20241211	153900	176821089	1860	1860	1860	1860	0
244	20241211	153800	176821089	1860	1860	1860	1860	0
245	20241211	153700	176821089	1860	1860	1860	1860	0
246	20241211	153600	176821089	1860	1860	1860	1860	0
247	20241211	153500	176821089	1860	1860	1860	1860	0
248	20241211	153400	176821089	1860	1860	1860	1860	0
249	20241211	153300	176821089	1860	1860	1860	1860	0
250	20241211	153200	176821089	1860	1860	1860	1860	0
251	20241211	153100	176821089	1860	1860	1860	1860	0
252	20241211	153000	176821089	1860	1860	1860	1860	6016
253	20241211	152900	165631329	1921	1921	1921	1921	0
254	20241211	152800	165631329	1921	1921	1921	1921	0
255	20241211	152700	165631329	1921	1921	1921	1921	0
256	20241211	152600	165631329	1921	1921	1921	1921	0
257	20241211	152500	165631329	1921	1921	1921	1921	0
258	20241211	152400	165631329	1921	1921	1921	1921	0
259	20241211	152300	165631329	1921	1921	1921	1921	0
260	20241211	152200	165631329	1921	1921	1921	1921	0
261	20241211	152100	165631329	1921	1921	1921	1921	0
262	20241211	152000	165631329	1921	1921	1921	1921	0
263	20241211	151900	165631329	1921	1921	1921	1921	2
264	20241211	151800	165627487	1919	1927	1927	1919	20
265	20241211	151700	165589099	1906	1917	1917	1906	3081
266	20241211	151600	159695267	1936	1936	1936	1936	0
267	20241211	151500	159695267	1936	1936	1936	1936	1
268	20241211	151400	159693331	1921	1930	1947	1916	665
269	20241211	151300	158418115	1930	1930	1930	1930	499
270	20241211	151200	157455045	1930	1930	1930	1930	1
271	20241211	151100	157453115	1917	1917	1917	1917	413
272	20241211	151000	156661394	1917	1917	1917	1917	0
273	20241211	150900	156661394	1917	1917	1917	1917	0
274	20241211	150800	156661394	1917	1917	1917	1917	0
275	20241211	150700	156661394	1917	1920	1920	1917	20
276	20241211	150600	156623051	1917	1917	1917	1917	200
277	20241211	150500	156239651	1922	1922	1922	1922	0
278	20241211	150400	156239651	1922	1922	1922	1922	0
279	20241211	150300	156239651	1922	1922	1922	1922	0
280	20241211	150200	156239651	1922	1922	1922	1922	0
281	20241211	150100	156239651	1922	1922	1922	1922	0
282	20241211	150000	156239651	1922	1922	1922	1922	0
283	20241211	145900	156239651	1922	1922	1922	1922	0
284	20241211	145800	156239651	1922	1922	1922	1922	1
285	20241211	145700	156237729	1923	1923	1923	1923	0
286	20241211	145600	156237729	1923	1923	1923	1923	0
287	20241211	145500	156237729	1923	1923	1923	1923	0
288	20241211	145400	156237729	1923	1923	1923	1923	0
289	20241211	145300	156237729	1923	1923	1923	1923	0
290	20241211	145200	156237729	1923	1923	1923	1923	0
291	20241211	145100	156237729	1923	1923	1923	1923	0
292	20241211	145000	156237729	1923	1923	1923	1923	7
293	20241211	144900	156224268	1923	1923	1923	1923	20
294	20241211	144800	156185808	1937	1937	1937	1937	1
295	20241211	144700	156183871	1924	1927	1927	1924	7513
296	20241211	144600	141720467	1937	1937	1937	1937	0
297	20241211	144500	141720467	1937	1937	1937	1937	0
298	20241211	144400	141720467	1937	1937	1937	1937	0
299	20241211	144300	141720467	1937	1937	1937	1937	0
300	20241211	144200	141720467	1937	1937	1937	1937	1
301	20241211	144100	141718530	1936	1936	1936	1936	0
302	20241211	144000	141718530	1936	1936	1936	1936	0
303	20241211	143900	141718530	1936	1936	1936	1936	1
304	20241211	143800	141716594	1937	1937	1937	1937	0
305	20241211	143700	141716594	1937	1937	1937	1937	0
306	20241211	143600	141716594	1937	1937	1937	1937	10
307	20241211	143500	141697224	1956	1956	1956	1956	0
308	20241211	143400	141697224	1956	1956	1956	1956	0
309	20241211	143300	141697224	1956	1956	1956	1956	0
310	20241211	143200	141697224	1956	1956	1956	1956	1
311	20241211	143100	141695268	1927	1929	1930	1926	1030
312	20241211	143000	139707771	1929	1930	1930	1929	136
313	20241211	142900	139445397	1930	1930	1930	1924	480
314	20241211	142800	138520197	1930	1930	1930	1930	0
315	20241211	142700	138520197	1930	1930	1930	1930	0
316	20241211	142600	138520197	1930	1930	1930	1930	0
317	20241211	142500	138520197	1930	1930	1930	1930	30
318	20241211	142400	138462297	1930	1930	1930	1930	0
319	20241211	142300	138462297	1930	1930	1930	1930	0
320	20241211	142200	138462297	1930	1930	1930	1930	0
321	20241211	142100	138462297	1930	1930	1930	1930	0
322	20241211	142000	138462297	1930	1930	1930	1930	20
323	20241211	141900	138423697	1930	1930	1930	1930	2
324	20241211	141800	138419837	1930	1929	1930	1929	130
325	20241211	141700	138168985	1929	1929	1929	1929	0
326	20241211	141600	138168985	1929	1929	1929	1929	0
327	20241211	141500	138168985	1929	1929	1929	1929	0
328	20241211	141400	138168985	1929	1929	1929	1929	0
329	20241211	141300	138168985	1929	1929	1929	1929	1
330	20241211	141200	138167056	1929	1929	1929	1929	30
331	20241211	141100	138109186	1930	1930	1930	1930	0
332	20241211	141000	138109186	1930	1930	1930	1930	0
333	20241211	140900	138109186	1930	1930	1930	1930	0
334	20241211	140800	138109186	1930	1930	1930	1930	0
335	20241211	140700	138109186	1930	1930	1930	1930	1
336	20241211	140600	138107256	1929	1929	1929	1929	0
337	20241211	140500	138107256	1929	1929	1929	1929	100
338	20241211	140400	137914356	1929	1929	1929	1929	20
339	20241211	140300	137875776	1929	1929	1929	1929	0
340	20241211	140200	137875776	1929	1929	1929	1929	0
341	20241211	140100	137875776	1929	1929	1929	1929	0
342	20241211	140000	137875776	1929	1929	1929	1929	0
343	20241211	135900	137875776	1929	1929	1929	1929	18
344	20241211	135800	137841054	1929	1929	1929	1929	0
345	20241211	135700	137841054	1929	1929	1929	1929	0
346	20241211	135600	137841054	1929	1929	1929	1929	0
347	20241211	135500	137841054	1929	1929	1930	1929	1226
348	20241211	135400	135476097	1929	1929	1929	1929	3
349	20241211	135300	135470310	1929	1929	1929	1929	0
350	20241211	135200	135470310	1929	1929	1929	1929	0
351	20241211	135100	135470310	1929	1929	1929	1929	0
352	20241211	135000	135470310	1929	1929	1929	1929	0
353	20241211	134900	135470310	1929	1929	1929	1929	0
354	20241211	134800	135470310	1929	1929	1929	1929	0
355	20241211	134700	135470310	1929	1929	1929	1929	0
356	20241211	134600	135470310	1929	1929	1929	1929	0
357	20241211	134500	135470310	1929	1929	1929	1929	5
358	20241211	134400	135460665	1930	1930	1930	1930	0
359	20241211	134300	135460665	1930	1930	1930	1930	0
360	20241211	134200	135460665	1930	1930	1930	1930	0
361	20241211	134100	135460665	1930	1930	1930	1930	0
362	20241211	134000	135460665	1930	1930	1930	1930	0
363	20241211	133900	135460665	1930	1923	1930	1920	233
364	20241211	133800	135013205	1930	1930	1930	1930	4
365	20241211	133700	135005485	1930	1930	1930	1930	1
366	20241211	133600	135003555	1930	1930	1930	1930	0
367	20241211	133500	135003555	1930	1930	1930	1930	5
368	20241211	133400	134993905	1930	1930	1930	1930	0
369	20241211	133300	134993905	1930	1929	1930	1929	72
370	20241211	133200	134855016	1930	1930	1930	1930	60
371	20241211	133100	134739216	1930	1929	1930	1929	74
372	20241211	133000	134596469	1900	1900	1900	1900	22936
373	20241211	132900	91018069	1888	1888	1888	1888	0
374	20241211	132800	91018069	1888	1900	1900	1888	477
375	20241211	132700	90117169	1900	1900	1900	1900	0
376	20241211	132600	90117169	1900	1899	1900	1899	2300
377	20241211	132500	85747170	1890	1905	1905	1890	3560
378	20241211	132400	78977402	1905	1905	1905	1905	0
379	20241211	132300	78977402	1905	1905	1905	1905	0
380	20241211	132200	78977402	1905	1905	1905	1905	19
381	20241211	132100	78941207	1911	1911	1911	1911	70
382	20241211	132000	78807437	1902	1902	1902	1902	0
383	20241211	131900	78807437	1902	1902	1902	1902	0
384	20241211	131800	78807437	1902	1911	1911	1902	620
385	20241211	131700	77626123	1912	1912	1912	1912	100
386	20241211	131600	77434923	1912	1912	1912	1912	1000
387	20241211	131500	75522923	1912	1912	1912	1912	1300
388	20241211	131400	73037323	1912	1912	1912	1912	2207
389	20241211	131300	68817539	1911	1912	1912	1911	15
390	20241211	131200	68788860	1912	1912	1912	1912	0
391	20241211	131100	68788860	1912	1912	1912	1912	1094
392	20241211	131000	66697132	1912	1912	1912	1912	849
393	20241211	130900	65073844	1912	1912	1912	1912	1000
394	20241211	130800	63161844	1912	1912	1912	1912	633
395	20241211	130700	61951548	1912	1912	1912	1912	8
396	20241211	130600	61936252	1912	1912	1912	1912	200
397	20241211	130500	61553852	1912	1964	1964	1910	9970
398	20241211	130400	42453495	1975	1975	1975	1975	0
399	20241211	130300	42453495	1975	1975	1975	1975	0
400	20241211	130200	42453495	1975	1975	1975	1975	0
401	20241211	130100	42453495	1975	1982	1982	1975	2018
402	20241211	130000	38462819	1998	1998	1998	1998	0
403	20241211	125900	38462819	1998	1998	1998	1998	0
404	20241211	125800	38462819	1998	1998	1998	1998	0
405	20241211	125700	38462819	1998	1998	1998	1998	0
406	20241211	125600	38462819	1998	1998	1998	1998	0
407	20241211	125500	38462819	1998	1998	1998	1998	0
408	20241211	125400	38462819	1998	1998	1998	1998	500
409	20241211	125300	37463819	1998	1998	1998	1998	0
410	20241211	125200	37463819	1998	1998	1998	1998	0
411	20241211	125100	37463819	1998	1998	1998	1998	0
412	20241211	125000	37463819	1998	1998	1998	1998	0
413	20241211	124900	37463819	1998	1998	1998	1998	0
414	20241211	124800	37463819	1998	1998	1998	1998	0
415	20241211	124700	37463819	1998	1998	1998	1998	0
416	20241211	124600	37463819	1998	1998	1998	1998	0
417	20241211	124500	37463819	1998	1998	1998	1998	0
418	20241211	124400	37463819	1998	1998	1998	1998	0
419	20241211	124300	37463819	1998	1998	1998	1998	0
420	20241211	124200	37463819	1998	1998	1998	1998	0
421	20241211	124100	37463819	1998	1998	1998	1998	0
422	20241211	124000	37463819	1998	1998	1998	1998	0
423	20241211	123900	37463819	1998	1998	1998	1998	0
424	20241211	123800	37463819	1998	1998	1998	1998	0
425	20241211	123700	37463819	1998	1998	1998	1998	0
426	20241211	123600	37463819	1998	1998	1998	1998	0
427	20241211	123500	37463819	1998	1998	1998	1998	0
428	20241211	123400	37463819	1998	1998	1998	1998	0
429	20241211	123300	37463819	1998	1998	1998	1998	0
430	20241211	123200	37463819	1998	1998	1998	1998	109
431	20241211	123100	37246037	1998	1998	1998	1998	0
432	20241211	123000	37246037	1998	1998	1998	1998	0
433	20241211	122900	37246037	1998	1998	1998	1998	0
434	20241211	122800	37246037	1998	1998	1998	1998	0
435	20241211	122700	37246037	1998	1998	1998	1998	0
436	20241211	122600	37246037	1998	1998	1998	1998	100
437	20241211	122500	37046237	1999	1999	1999	1999	0
438	20241211	122400	37046237	1999	1999	1999	1999	0
439	20241211	122300	37046237	1999	1999	1999	1999	0
440	20241211	122200	37046237	1999	1999	1999	1999	0
441	20241211	122100	37046237	1999	1999	1999	1999	0
442	20241211	122000	37046237	1999	1999	1999	1999	0
443	20241211	121900	37046237	1999	1999	1999	1999	0
444	20241211	121800	37046237	1999	1999	1999	1999	0
445	20241211	121700	37046237	1999	1999	1999	1999	0
446	20241211	121600	37046237	1999	1999	1999	1999	0
447	20241211	121500	37046237	1999	1999	1999	1999	0
448	20241211	121400	37046237	1999	1999	1999	1999	0
449	20241211	121300	37046237	1999	1999	1999	1999	0
450	20241211	121200	37046237	1999	1999	1999	1999	0
451	20241211	121100	37046237	1999	1999	1999	1999	0
452	20241211	121000	37046237	1999	1999	1999	1999	0
453	20241211	120900	37046237	1999	1999	1999	1999	0
454	20241211	120800	37046237	1999	1999	1999	1999	0
455	20241211	120700	37046237	1999	1999	1999	1999	0
456	20241211	120600	37046237	1999	1999	1999	1999	0
457	20241211	120500	37046237	1999	1999	1999	1999	0
458	20241211	120400	37046237	1999	1999	1999	1999	0
459	20241211	120300	37046237	1999	1999	1999	1999	0
460	20241211	120200	37046237	1999	1999	1999	1999	0
461	20241211	120100	37046237	1999	1999	1999	1999	0
462	20241211	120000	37046237	1999	1999	1999	1999	0
463	20241211	115900	37046237	1999	1999	1999	1999	0
464	20241211	115800	37046237	1999	1999	1999	1999	0
465	20241211	115700	37046237	1999	1999	1999	1999	0
466	20241211	115600	37046237	1999	1999	1999	1999	0
467	20241211	115500	37046237	1999	1999	1999	1999	0
468	20241211	115400	37046237	1999	1999	1999	1999	0
469	20241211	115300	37046237	1999	1999	1999	1999	0
470	20241211	115200	37046237	1999	1999	1999	1999	0
471	20241211	115100	37046237	1999	1999	1999	1999	1
472	20241211	115000	37044238	1999	1999	1999	1999	0
473	20241211	114900	37044238	1999	1999	1999	1999	0
474	20241211	114800	37044238	1999	1999	1999	1999	1
475	20241211	114700	37042239	1998	1998	1998	1998	500
476	20241211	114600	36043239	1998	1998	1998	1998	0
477	20241211	114500	36043239	1998	1998	1998	1998	0
478	20241211	114400	36043239	1998	1998	1998	1998	0
479	20241211	114300	36043239	1998	1997	1998	1997	5
480	20241211	114200	36033253	1980	1980	1980	1980	4
481	20241211	114100	36025333	1998	1998	1998	1998	1
482	20241211	114000	36023335	1997	1997	1997	1997	72
483	20241211	113900	35879551	1988	1988	1988	1988	180
484	20241211	113800	35521711	1995	1995	1995	1995	0
485	20241211	113700	35521711	1995	1994	1995	1994	11
486	20241211	113600	35499776	1984	1984	1984	1984	0
487	20241211	113500	35499776	1984	1984	1984	1984	0
488	20241211	113400	35499776	1984	1984	1984	1984	343
489	20241211	113300	34819264	1998	1998	1998	1998	0
490	20241211	113200	34819264	1998	1998	1998	1998	10
491	20241211	113100	34799284	1999	1999	1999	1999	0
492	20241211	113000	34799284	1999	1999	1999	1999	0
493	20241211	112900	34799284	1999	1999	1999	1999	0
494	20241211	112800	34799284	1999	1999	1999	1999	0
495	20241211	112700	34799284	1999	1999	1999	1999	0
496	20241211	112600	34799284	1999	1999	1999	1999	1
497	20241211	112500	34797285	1998	1998	1998	1998	0
498	20241211	112400	34797285	1998	1998	1998	1998	21
499	20241211	112300	34755327	1997	1997	1997	1997	0
500	20241211	112200	34755327	1997	1997	1997	1997	0
501	20241211	112100	34755327	1997	1997	1997	1997	0
502	20241211	112000	34755327	1997	1997	1997	1997	0
503	20241211	111900	34755327	1997	1997	1997	1997	0
504	20241211	111800	34755327	1997	1997	1997	1997	0
505	20241211	111700	34755327	1997	1997	1997	1997	0
506	20241211	111600	34755327	1997	1997	1997	1997	5
507	20241211	111500	34745342	1999	1999	1999	1999	0
508	20241211	111400	34745342	1999	1999	1999	1999	0
509	20241211	111300	34745342	1999	1999	1999	1999	0
510	20241211	111200	34745342	1999	1973	1999	1973	51
511	20241211	111100	34644693	1978	1982	1982	1978	501
512	20241211	111000	33653125	1979	1979	1979	1979	0
513	20241211	110900	33653125	1979	2005	2005	1979	1500
514	20241211	110800	30682842	1993	1993	1993	1993	45
515	20241211	110700	30593157	1993	1993	1993	1993	0
516	20241211	110600	30593157	1993	1993	1993	1993	0
517	20241211	110500	30593157	1993	1993	1993	1993	50
518	20241211	110400	30493507	1986	1986	1986	1986	0
519	20241211	110300	30493507	1986	2000	2000	1986	4238
520	20241211	110200	22039817	2005	2005	2005	2005	5
521	20241211	110100	22029792	2010	2010	2010	2010	0
522	20241211	110000	22029792	2010	2010	2010	2010	0
523	20241211	105900	22029792	2010	2010	2010	2010	0
524	20241211	105800	22029792	2010	2010	2010	2010	0
525	20241211	105700	22029792	2010	2010	2010	2010	0
526	20241211	105600	22029792	2010	2010	2010	2010	0
527	20241211	105500	22029792	2010	2010	2010	2010	0
528	20241211	105400	22029792	2010	2010	2010	2010	0
529	20241211	105300	22029792	2010	2010	2010	2010	0
530	20241211	105200	22029792	2010	2010	2010	2010	0
531	20241211	105100	22029792	2010	2010	2010	2010	0
532	20241211	105000	22029792	2010	2010	2010	2010	0
533	20241211	104900	22029792	2010	2010	2010	2010	0
534	20241211	104800	22029792	2010	2010	2010	2010	0
535	20241211	104700	22029792	2010	2010	2010	2010	0
536	20241211	104600	22029792	2010	2010	2010	2010	0
537	20241211	104500	22029792	2010	2010	2010	2010	0
538	20241211	104400	22029792	2010	2010	2010	2010	0
539	20241211	104300	22029792	2010	2010	2010	2010	0
540	20241211	104200	22029792	2010	2010	2010	2010	0
541	20241211	104100	22029792	2010	2010	2010	2010	0
542	20241211	104000	22029792	2010	2010	2010	2010	0
543	20241211	103900	22029792	2010	2010	2010	2010	0
544	20241211	103800	22029792	2010	2010	2010	2010	0
545	20241211	103700	22029792	2010	2010	2010	2010	0
546	20241211	103600	22029792	2010	2010	2010	2010	0
547	20241211	103500	22029792	2010	2010	2010	2010	0
548	20241211	103400	22029792	2010	2010	2010	2010	0
549	20241211	103300	22029792	2010	2010	2010	2010	0
550	20241211	103200	22029792	2010	2010	2010	2010	0
551	20241211	103100	22029792	2010	2010	2010	2010	0
552	20241211	103000	22029792	2010	2010	2010	2010	0
553	20241211	102900	22029792	2010	2010	2010	2010	300
554	20241211	102800	21426792	1999	1999	1999	1999	0
555	20241211	102700	21426792	1999	1999	1999	1999	12
556	20241211	102600	21402804	2010	2010	2010	2010	0
557	20241211	102500	21402804	2010	2010	2010	2010	0
558	20241211	102400	21402804	2010	2010	2010	2010	0
559	20241211	102300	21402804	2010	2010	2010	2010	31
560	20241211	102200	21340494	2010	2010	2010	2010	0
561	20241211	102100	21340494	2010	2010	2010	2010	0
562	20241211	102000	21340494	2010	2010	2010	2010	1
563	20241211	101900	21338484	1999	1999	1999	1999	0
564	20241211	101800	21338484	1999	1999	1999	1999	1
565	20241211	101700	21336485	2010	2010	2010	2010	0
566	20241211	101600	21336485	2010	2010	2010	2010	0
567	20241211	101500	21336485	2010	2010	2010	2010	0
568	20241211	101400	21336485	2010	2010	2010	2010	0
569	20241211	101300	21336485	2010	2010	2010	2010	0
570	20241211	101200	21336485	2010	2010	2010	2010	0
571	20241211	101100	21336485	2010	2010	2010	2010	0
572	20241211	101000	21336485	2010	2010	2010	2010	0
573	20241211	100900	21336485	2010	2010	2010	2010	0
574	20241211	100800	21336485	2010	2010	2010	2010	1
575	20241211	100700	21334475	1999	1999	1999	1999	0
576	20241211	100600	21334475	1999	1999	1999	1999	329
577	20241211	100500	20676804	1999	2010	2010	1999	1873
578	20241211	100400	16932493	2010	2010	2010	2010	0
579	20241211	100300	16932493	2010	2010	2010	2010	0
580	20241211	100200	16932493	2010	2010	2010	2010	0
581	20241211	100100	16932493	2010	2010	2010	2010	25
582	20241211	100000	16882243	2010	2010	2010	2010	1
583	20241211	095900	16880233	2005	2005	2005	2005	5
584	20241211	095800	16870208	2015	2015	2015	2015	0
585	20241211	095700	16870208	2015	2015	2015	2015	0
586	20241211	095600	16870208	2015	2015	2015	2015	0
587	20241211	095500	16870208	2015	2015	2015	2015	0
588	20241211	095400	16870208	2015	2015	2015	2015	0
589	20241211	095300	16870208	2015	2015	2015	2015	0
590	20241211	095200	16870208	2015	2015	2015	2015	0
591	20241211	095100	16870208	2015	2015	2015	2015	0
592	20241211	095000	16870208	2015	2015	2015	2015	0
593	20241211	094900	16870208	2015	2015	2015	2015	0
594	20241211	094800	16870208	2015	2015	2015	2015	0
595	20241211	094700	16870208	2015	2015	2015	2015	0
596	20241211	094600	16870208	2015	2015	2015	2015	0
597	20241211	094500	16870208	2015	2015	2015	2015	1
598	20241211	094400	16868193	2000	2000	2000	2000	0
599	20241211	094300	16868193	2000	2030	2030	2000	373
600	20241211	094200	16122163	2030	2030	2030	2030	1
601	20241211	094100	16120133	2000	2000	2000	2000	0
602	20241211	094000	16120133	2000	2000	2000	2000	6
603	20241211	093900	16108133	2030	2030	2030	2030	0
604	20241211	093800	16108133	2030	2030	2030	2030	0
605	20241211	093700	16108133	2030	2030	2030	2030	0
606	20241211	093600	16108133	2030	2030	2030	2030	0
607	20241211	093500	16108133	2030	2030	2030	2030	0
608	20241211	093400	16108133	2030	2030	2030	2030	0
609	20241211	093300	16108133	2030	2030	2030	2030	0
610	20241211	093200	16108133	2030	2030	2030	2030	0
611	20241211	093100	16108133	2030	2030	2030	2030	0
612	20241211	093000	16108133	2030	2030	2030	2030	0
613	20241211	092900	16108133	2030	2030	2030	2030	0
614	20241211	092800	16108133	2030	2030	2030	2030	0
615	20241211	092700	16108133	2030	2030	2030	2030	0
616	20241211	092600	16108133	2030	2030	2030	2030	0
617	20241211	092500	16108133	2030	2030	2030	2030	1
618	20241211	092400	16106103	2005	2000	2005	2000	4415
619	20241211	092300	7254473	2015	2015	2015	2015	0
620	20241211	092200	7254473	2015	2015	2015	2015	0
621	20241211	092100	7254473	2015	2000	2015	2000	2594
622	20241211	092000	2065453	1999	1999	1999	1999	0
623	20241211	091900	2065453	1999	2020	2020	1999	635
624	20241211	091800	790745	2040	2040	2040	2040	0
625	20241211	091700	790745	2040	2040	2040	2040	0
626	20241211	091600	790745	2040	2040	2040	2040	0
627	20241211	091500	790745	2040	2040	2040	2040	0
628	20241211	091400	790745	2040	2040	2040	2040	0
629	20241211	091300	790745	2040	2040	2040	2040	0
630	20241211	091200	790745	2040	2040	2040	2040	0
631	20241211	091100	790745	2040	2040	2040	2040	1
632	20241211	091000	788705	2035	2015	2035	2005	30
633	20241211	090900	728125	2040	2040	2040	2040	0
634	20241211	090800	728125	2040	2040	2040	2040	0
635	20241211	090700	728125	2040	2040	2040	2040	300
636	20241211	090600	116125	2040	2040	2040	2040	0
637	20241211	090500	116125	2040	2040	2040	2040	0
638	20241211	090400	116125	2040	2040	2040	2040	0
639	20241211	090300	116125	2040	2040	2040	2040	0
640	20241211	090200	116125	2040	2035	2040	2035	32
641	20241211	090100	51000	2040	2040	2040	2040	0
642	20241211	090000	51000	2040	2040	2040	2040	25