KissMeData/088910/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	200100	95527138	1910	1910	1910	1910	144
3	20241211	200000	95527138	1910	1910	1910	1910	0
4	20241211	195900	95527138	1910	1910	1910	1910	0
5	20241211	195800	95527138	1910	1910	1910	1910	0
6	20241211	195700	95527138	1910	1910	1910	1910	0
7	20241211	195600	95527138	1910	1910	1910	1910	0
8	20241211	195500	95527138	1910	1910	1910	1910	0
9	20241211	195400	95527138	1910	1910	1910	1910	0
10	20241211	195300	95527138	1910	1910	1910	1910	0
11	20241211	195200	95527138	1910	1910	1910	1910	0
12	20241211	195100	95527138	1910	1910	1910	1910	0
13	20241211	195000	95527138	1910	1910	1910	1910	0
14	20241211	194900	95527138	1910	1910	1910	1910	0
15	20241211	194800	95527138	1910	1910	1910	1910	0
16	20241211	194700	95527138	1910	1910	1910	1910	0
17	20241211	194600	95527138	1910	1910	1910	1910	0
18	20241211	194500	95527138	1910	1910	1910	1910	0
19	20241211	194400	95527138	1910	1910	1910	1910	0
20	20241211	194300	95527138	1910	1910	1910	1910	0
21	20241211	194200	95527138	1910	1910	1910	1910	0
22	20241211	194100	95527138	1910	1910	1910	1910	0
23	20241211	194000	95527138	1910	1910	1910	1910	0
24	20241211	193900	95527138	1910	1910	1910	1910	0
25	20241211	193800	95527138	1910	1910	1910	1910	0
26	20241211	193700	95527138	1910	1910	1910	1910	0
27	20241211	193600	95527138	1910	1910	1910	1910	0
28	20241211	193500	95527138	1910	1910	1910	1910	0
29	20241211	193400	95527138	1910	1910	1910	1910	0
30	20241211	193300	95527138	1910	1910	1910	1910	0
31	20241211	193200	95527138	1910	1910	1910	1910	0
32	20241211	193100	95527138	1910	1910	1910	1910	144
33	20241211	193000	95527138	1910	1910	1910	1910	0
34	20241211	192900	95527138	1910	1910	1910	1910	0
35	20241211	192800	95527138	1910	1910	1910	1910	0
36	20241211	192700	95527138	1910	1910	1910	1910	0
37	20241211	192600	95527138	1910	1910	1910	1910	0
38	20241211	192500	95527138	1910	1910	1910	1910	0
39	20241211	192400	95527138	1910	1910	1910	1910	0
40	20241211	192300	95527138	1910	1910	1910	1910	0
41	20241211	192200	95527138	1910	1910	1910	1910	0
42	20241211	192100	95527138	1910	1910	1910	1910	0
43	20241211	192000	95527138	1910	1910	1910	1910	0
44	20241211	191900	95527138	1910	1910	1910	1910	0
45	20241211	191800	95527138	1910	1910	1910	1910	0
46	20241211	191700	95527138	1910	1910	1910	1910	0
47	20241211	191600	95527138	1910	1910	1910	1910	0
48	20241211	191500	95527138	1910	1910	1910	1910	0
49	20241211	191400	95527138	1910	1910	1910	1910	0
50	20241211	191300	95527138	1910	1910	1910	1910	0
51	20241211	191200	95527138	1910	1910	1910	1910	0
52	20241211	191100	95527138	1910	1910	1910	1910	0
53	20241211	191000	95527138	1910	1910	1910	1910	0
54	20241211	190900	95527138	1910	1910	1910	1910	0
55	20241211	190800	95527138	1910	1910	1910	1910	0
56	20241211	190700	95527138	1910	1910	1910	1910	0
57	20241211	190600	95527138	1910	1910	1910	1910	0
58	20241211	190500	95527138	1910	1910	1910	1910	0
59	20241211	190400	95527138	1910	1910	1910	1910	0
60	20241211	190300	95527138	1910	1910	1910	1910	0
61	20241211	190200	95527138	1910	1910	1910	1910	0
62	20241211	190100	95527138	1910	1910	1910	1910	144
63	20241211	190000	95527138	1910	1910	1910	1910	0
64	20241211	185900	95527138	1910	1910	1910	1910	0
65	20241211	185800	95527138	1910	1910	1910	1910	0
66	20241211	185700	95527138	1910	1910	1910	1910	0
67	20241211	185600	95527138	1910	1910	1910	1910	0
68	20241211	185500	95527138	1910	1910	1910	1910	0
69	20241211	185400	95527138	1910	1910	1910	1910	0
70	20241211	185300	95527138	1910	1910	1910	1910	0
71	20241211	185200	95527138	1910	1910	1910	1910	0
72	20241211	185100	95527138	1910	1910	1910	1910	0
73	20241211	185000	95527138	1910	1910	1910	1910	0
74	20241211	184900	95527138	1910	1910	1910	1910	0
75	20241211	184800	95527138	1910	1910	1910	1910	0
76	20241211	184700	95527138	1910	1910	1910	1910	0
77	20241211	184600	95527138	1910	1910	1910	1910	0
78	20241211	184500	95527138	1910	1910	1910	1910	0
79	20241211	184400	95527138	1910	1910	1910	1910	0
80	20241211	184300	95527138	1910	1910	1910	1910	0
81	20241211	184200	95527138	1910	1910	1910	1910	0
82	20241211	184100	95527138	1910	1910	1910	1910	0
83	20241211	184000	95527138	1910	1910	1910	1910	0
84	20241211	183900	95527138	1910	1910	1910	1910	0
85	20241211	183800	95527138	1910	1910	1910	1910	0
86	20241211	183700	95527138	1910	1910	1910	1910	0
87	20241211	183600	95527138	1910	1910	1910	1910	0
88	20241211	183500	95527138	1910	1910	1910	1910	0
89	20241211	183400	95527138	1910	1910	1910	1910	0
90	20241211	183300	95527138	1910	1910	1910	1910	0
91	20241211	183200	95527138	1910	1910	1910	1910	0
92	20241211	183100	95527138	1910	1910	1910	1910	144
93	20241211	183000	95527138	1910	1910	1910	1910	0
94	20241211	182900	95527138	1910	1910	1910	1910	0
95	20241211	182800	95527138	1910	1910	1910	1910	0
96	20241211	182700	95527138	1910	1910	1910	1910	0
97	20241211	182600	95527138	1910	1910	1910	1910	0
98	20241211	182500	95527138	1910	1910	1910	1910	0
99	20241211	182400	95527138	1910	1910	1910	1910	0
100	20241211	182300	95527138	1910	1910	1910	1910	0
101	20241211	182200	95527138	1910	1910	1910	1910	0
102	20241211	182100	95527138	1910	1910	1910	1910	0
103	20241211	182000	95527138	1910	1910	1910	1910	0
104	20241211	181900	95527138	1910	1910	1910	1910	0
105	20241211	181800	95527138	1910	1910	1910	1910	0
106	20241211	181700	95527138	1910	1910	1910	1910	0
107	20241211	181600	95527138	1910	1910	1910	1910	0
108	20241211	181500	95527138	1910	1910	1910	1910	0
109	20241211	181400	95527138	1910	1910	1910	1910	0
110	20241211	181300	95527138	1910	1910	1910	1910	0
111	20241211	181200	95527138	1910	1910	1910	1910	0
112	20241211	181100	95527138	1910	1910	1910	1910	0
113	20241211	181000	95527138	1910	1910	1910	1910	0
114	20241211	180900	95527138	1910	1910	1910	1910	0
115	20241211	180800	95527138	1910	1910	1910	1910	0
116	20241211	180700	95527138	1910	1910	1910	1910	0
117	20241211	180600	95527138	1910	1910	1910	1910	0
118	20241211	180500	95527138	1910	1910	1910	1910	0
119	20241211	180400	95527138	1910	1910	1910	1910	0
120	20241211	180300	95527138	1910	1910	1910	1910	0
121	20241211	180200	95527138	1910	1910	1910	1910	0
122	20241211	180100	95527138	1910	1910	1910	1910	144
123	20241211	180000	95527138	1910	1910	1910	1910	0
124	20241211	175900	95527138	1910	1910	1910	1910	0
125	20241211	175800	95527138	1910	1910	1910	1910	0
126	20241211	175700	95527138	1910	1910	1910	1910	0
127	20241211	175600	95527138	1910	1910	1910	1910	0
128	20241211	175500	95527138	1910	1910	1910	1910	0
129	20241211	175400	95527138	1910	1910	1910	1910	0
130	20241211	175300	95527138	1910	1910	1910	1910	0
131	20241211	175200	95527138	1910	1910	1910	1910	0
132	20241211	175100	95527138	1910	1910	1910	1910	0
133	20241211	175000	95527138	1910	1910	1910	1910	0
134	20241211	174900	95527138	1910	1910	1910	1910	0
135	20241211	174800	95527138	1910	1910	1910	1910	0
136	20241211	174700	95527138	1910	1910	1910	1910	0
137	20241211	174600	95527138	1910	1910	1910	1910	0
138	20241211	174500	95527138	1910	1910	1910	1910	0
139	20241211	174400	95527138	1910	1910	1910	1910	0
140	20241211	174300	95527138	1910	1910	1910	1910	0
141	20241211	174200	95527138	1910	1910	1910	1910	0
142	20241211	174100	95527138	1910	1910	1910	1910	0
143	20241211	174000	95527138	1910	1910	1910	1910	0
144	20241211	173900	95527138	1910	1910	1910	1910	0
145	20241211	173800	95527138	1910	1910	1910	1910	0
146	20241211	173700	95527138	1910	1910	1910	1910	0
147	20241211	173600	95527138	1910	1910	1910	1910	0
148	20241211	173500	95527138	1910	1910	1910	1910	0
149	20241211	173400	95527138	1910	1910	1910	1910	0
150	20241211	173300	95527138	1910	1910	1910	1910	0
151	20241211	173200	95527138	1910	1910	1910	1910	0
152	20241211	173100	95527138	1910	1910	1910	1910	144
153	20241211	173000	95527138	1910	1910	1910	1910	0
154	20241211	172900	95527138	1910	1910	1910	1910	0
155	20241211	172800	95527138	1910	1910	1910	1910	0
156	20241211	172700	95527138	1910	1910	1910	1910	0
157	20241211	172600	95527138	1910	1910	1910	1910	0
158	20241211	172500	95527138	1910	1910	1910	1910	0
159	20241211	172400	95527138	1910	1910	1910	1910	0
160	20241211	172300	95527138	1910	1910	1910	1910	0
161	20241211	172200	95527138	1910	1910	1910	1910	0
162	20241211	172100	95527138	1910	1910	1910	1910	0
163	20241211	172000	95527138	1910	1910	1910	1910	0
164	20241211	171900	95527138	1910	1910	1910	1910	0
165	20241211	171800	95527138	1910	1910	1910	1910	0
166	20241211	171700	95527138	1910	1910	1910	1910	0
167	20241211	171600	95527138	1910	1910	1910	1910	0
168	20241211	171500	95527138	1910	1910	1910	1910	0
169	20241211	171400	95527138	1910	1910	1910	1910	0
170	20241211	171300	95527138	1910	1910	1910	1910	0
171	20241211	171200	95527138	1910	1910	1910	1910	0
172	20241211	171100	95527138	1910	1910	1910	1910	0
173	20241211	171000	95527138	1910	1910	1910	1910	0
174	20241211	170900	95527138	1910	1910	1910	1910	0
175	20241211	170800	95527138	1910	1910	1910	1910	0
176	20241211	170700	95527138	1910	1910	1910	1910	0
177	20241211	170600	95527138	1910	1910	1910	1910	0
178	20241211	170500	95527138	1910	1910	1910	1910	0
179	20241211	170400	95527138	1910	1910	1910	1910	0
180	20241211	170300	95527138	1910	1910	1910	1910	0
181	20241211	170200	95527138	1910	1910	1910	1910	0
182	20241211	170100	95527138	1910	1910	1910	1910	144
183	20241211	170000	95527138	1910	1910	1910	1910	0
184	20241211	165900	95527138	1910	1910	1910	1910	0
185	20241211	165800	95527138	1910	1910	1910	1910	0
186	20241211	165700	95527138	1910	1910	1910	1910	0
187	20241211	165600	95527138	1910	1910	1910	1910	0
188	20241211	165500	95527138	1910	1910	1910	1910	0
189	20241211	165400	95527138	1910	1910	1910	1910	0
190	20241211	165300	95527138	1910	1910	1910	1910	0
191	20241211	165200	95527138	1910	1910	1910	1910	0
192	20241211	165100	95527138	1910	1910	1910	1910	0
193	20241211	165000	95527138	1910	1910	1910	1910	0
194	20241211	164900	95527138	1910	1910	1910	1910	0
195	20241211	164800	95527138	1910	1910	1910	1910	0
196	20241211	164700	95527138	1910	1910	1910	1910	0
197	20241211	164600	95527138	1910	1910	1910	1910	0
198	20241211	164500	95527138	1910	1910	1910	1910	0
199	20241211	164400	95527138	1910	1910	1910	1910	0
200	20241211	164300	95527138	1910	1910	1910	1910	0
201	20241211	164200	95527138	1910	1910	1910	1910	0
202	20241211	164100	95527138	1910	1910	1910	1910	0
203	20241211	164000	95527138	1910	1910	1910	1910	0
204	20241211	163900	95527138	1910	1910	1910	1910	0
205	20241211	163800	95527138	1910	1910	1910	1910	0
206	20241211	163700	95527138	1910	1910	1910	1910	0
207	20241211	163600	95527138	1910	1910	1910	1910	0
208	20241211	163500	95527138	1910	1910	1910	1910	0
209	20241211	163400	95527138	1910	1910	1910	1910	0
210	20241211	163300	95527138	1910	1910	1910	1910	0
211	20241211	163200	95527138	1910	1910	1910	1910	0
212	20241211	163100	95527138	1910	1910	1910	1910	144
213	20241211	163000	95527138	1910	1910	1910	1910	0
214	20241211	162900	95527138	1910	1910	1910	1910	0
215	20241211	162800	95527138	1910	1910	1910	1910	0
216	20241211	162700	95527138	1910	1910	1910	1910	0
217	20241211	162600	95527138	1910	1910	1910	1910	0
218	20241211	162500	95527138	1910	1910	1910	1910	0
219	20241211	162400	95527138	1910	1910	1910	1910	0
220	20241211	162300	95527138	1910	1910	1910	1910	0
221	20241211	162200	95527138	1910	1910	1910	1910	0
222	20241211	162100	95527138	1910	1910	1910	1910	0
223	20241211	162000	95527138	1910	1910	1910	1910	0
224	20241211	161900	95527138	1910	1910	1910	1910	0
225	20241211	161800	95527138	1910	1910	1910	1910	0
226	20241211	161700	95527138	1910	1910	1910	1910	0
227	20241211	161600	95527138	1910	1910	1910	1910	0
228	20241211	161500	95527138	1910	1910	1910	1910	0
229	20241211	161400	95527138	1910	1910	1910	1910	0
230	20241211	161300	95527138	1910	1910	1910	1910	0
231	20241211	161200	95527138	1910	1910	1910	1910	0
232	20241211	161100	95527138	1910	1910	1910	1910	0
233	20241211	161000	95527138	1910	1910	1910	1910	0
234	20241211	160900	95527138	1910	1910	1910	1910	0
235	20241211	160800	95527138	1910	1910	1910	1910	0
236	20241211	160700	95527138	1910	1910	1910	1910	0
237	20241211	160600	95527138	1910	1910	1910	1910	0
238	20241211	160500	95527138	1910	1910	1910	1910	0
239	20241211	160400	95527138	1910	1910	1910	1910	0
240	20241211	160300	95527138	1910	1910	1910	1910	0
241	20241211	160200	95527138	1910	1910	1910	1910	0
242	20241211	160100	95527138	1910	1910	1910	1910	144
243	20241211	160000	95527138	1910	1910	1910	1910	0
244	20241211	155900	95527138	1910	1910	1910	1910	0
245	20241211	155800	95527138	1910	1910	1910	1910	0
246	20241211	155700	95527138	1910	1910	1910	1910	0
247	20241211	155600	95527138	1910	1910	1910	1910	0
248	20241211	155500	95527138	1910	1910	1910	1910	0
249	20241211	155400	95527138	1910	1910	1910	1910	0
250	20241211	155300	95527138	1910	1910	1910	1910	0
251	20241211	155200	95527138	1910	1910	1910	1910	0
252	20241211	155100	95527138	1910	1910	1910	1910	0
253	20241211	155000	95527138	1910	1910	1910	1910	0
254	20241211	154900	95527138	1910	1910	1910	1910	0
255	20241211	154800	95527138	1910	1910	1910	1910	0
256	20241211	154700	95527138	1910	1910	1910	1910	0
257	20241211	154600	95527138	1910	1910	1910	1910	0
258	20241211	154500	95527138	1910	1910	1910	1910	0
259	20241211	154400	95527138	1910	1910	1910	1910	0
260	20241211	154300	95527138	1910	1910	1910	1910	0
261	20241211	154200	95527138	1910	1910	1910	1910	0
262	20241211	154100	95527138	1910	1910	1910	1910	0
263	20241211	154000	95527138	1910	1910	1910	1910	0
264	20241211	153900	95527138	1910	1910	1910	1910	0
265	20241211	153800	95527138	1910	1910	1910	1910	0
266	20241211	153700	95527138	1910	1910	1910	1910	0
267	20241211	153600	95527138	1910	1910	1910	1910	0
268	20241211	153500	95527138	1910	1910	1910	1910	0
269	20241211	153400	95527138	1910	1910	1910	1910	0
270	20241211	153300	95527138	1910	1910	1910	1910	0
271	20241211	153200	95527138	1910	1910	1910	1910	0
272	20241211	153100	95527138	1910	1910	1910	1910	144
273	20241211	153000	95527138	1910	1910	1910	1910	144
274	20241211	152900	95252098	1910	1910	1910	1910	0
275	20241211	152800	95252098	1910	1910	1910	1910	0
276	20241211	152700	95252098	1910	1910	1910	1910	0
277	20241211	152600	95252098	1910	1910	1910	1910	0
278	20241211	152500	95252098	1910	1910	1910	1910	0
279	20241211	152400	95252098	1910	1910	1910	1910	0
280	20241211	152300	95252098	1910	1910	1910	1910	0
281	20241211	152200	95252098	1910	1910	1910	1910	0
282	20241211	152100	95252098	1910	1910	1910	1910	0
283	20241211	152000	95252098	1910	1910	1910	1910	0
284	20241211	151900	95252098	1910	1910	1910	1910	0
285	20241211	151800	95252098	1910	1910	1910	1910	0
286	20241211	151700	95252098	1910	1910	1910	1910	0
287	20241211	151600	95252098	1910	1910	1910	1910	0
288	20241211	151500	95252098	1910	1910	1910	1910	0
289	20241211	151400	95252098	1910	1910	1910	1910	0
290	20241211	151300	95252098	1910	1910	1910	1910	8
291	20241211	151200	95236818	1909	1909	1909	1909	0
292	20241211	151100	95236818	1909	1909	1909	1909	1002
293	20241211	151000	93324000	1906	1906	1906	1906	110
294	20241211	150900	93114340	1909	1909	1909	1909	0
295	20241211	150800	93114340	1909	1909	1909	1909	0
296	20241211	150700	93114340	1909	1909	1909	1909	0
297	20241211	150600	93114340	1909	1909	1909	1909	0
298	20241211	150500	93114340	1909	1909	1909	1909	0
299	20241211	150400	93114340	1909	1909	1909	1909	0
300	20241211	150300	93114340	1909	1909	1909	1909	0
301	20241211	150200	93114340	1909	1909	1909	1909	0
302	20241211	150100	93114340	1909	1909	1909	1909	0
303	20241211	150000	93114340	1909	1909	1909	1909	0
304	20241211	145900	93114340	1909	1909	1909	1909	0
305	20241211	145800	93114340	1909	1909	1909	1909	0
306	20241211	145700	93114340	1909	1909	1909	1909	0
307	20241211	145600	93114340	1909	1909	1909	1909	0
308	20241211	145500	93114340	1909	1909	1909	1909	0
309	20241211	145400	93114340	1909	1909	1909	1909	0
310	20241211	145300	93114340	1909	1909	1909	1909	1
311	20241211	145200	93112431	1902	1902	1902	1902	0
312	20241211	145100	93112431	1902	1902	1902	1902	0
313	20241211	145000	93112431	1902	1902	1902	1902	0
314	20241211	144900	93112431	1902	1902	1902	1902	0
315	20241211	144800	93112431	1902	1902	1902	1902	0
316	20241211	144700	93112431	1902	1902	1902	1902	0
317	20241211	144600	93112431	1902	1902	1902	1902	0
318	20241211	144500	93112431	1902	1902	1902	1902	0
319	20241211	144400	93112431	1902	1902	1902	1902	0
320	20241211	144300	93112431	1902	1902	1902	1902	0
321	20241211	144200	93112431	1902	1902	1902	1902	0
322	20241211	144100	93112431	1902	1902	1902	1902	0
323	20241211	144000	93112431	1902	1902	1902	1902	0
324	20241211	143900	93112431	1902	1902	1902	1902	0
325	20241211	143800	93112431	1902	1902	1902	1902	0
326	20241211	143700	93112431	1902	1902	1902	1902	0
327	20241211	143600	93112431	1902	1902	1902	1902	0
328	20241211	143500	93112431	1902	1902	1902	1902	0
329	20241211	143400	93112431	1902	1902	1902	1902	0
330	20241211	143300	93112431	1902	1902	1902	1902	0
331	20241211	143200	93112431	1902	1902	1902	1902	0
332	20241211	143100	93112431	1902	1902	1902	1902	0
333	20241211	143000	93112431	1902	1902	1902	1902	134
334	20241211	142900	92857563	1902	1902	1902	1902	0
335	20241211	142800	92857563	1902	1902	1902	1902	0
336	20241211	142700	92857563	1902	1902	1902	1902	0
337	20241211	142600	92857563	1902	1902	1902	1902	0
338	20241211	142500	92857563	1902	1902	1902	1902	0
339	20241211	142400	92857563	1902	1902	1902	1902	0
340	20241211	142300	92857563	1902	1902	1902	1902	0
341	20241211	142200	92857563	1902	1902	1902	1902	0
342	20241211	142100	92857563	1902	1902	1902	1902	0
343	20241211	142000	92857563	1902	1902	1902	1902	0
344	20241211	141900	92857563	1902	1902	1902	1902	0
345	20241211	141800	92857563	1902	1902	1902	1902	0
346	20241211	141700	92857563	1902	1902	1902	1902	0
347	20241211	141600	92857563	1902	1902	1902	1902	0
348	20241211	141500	92857563	1902	1902	1902	1902	0
349	20241211	141400	92857563	1902	1902	1902	1902	0
350	20241211	141300	92857563	1902	1902	1902	1902	0
351	20241211	141200	92857563	1902	1902	1902	1902	0
352	20241211	141100	92857563	1902	1902	1902	1902	0
353	20241211	141000	92857563	1902	1902	1902	1902	0
354	20241211	140900	92857563	1902	1902	1902	1902	0
355	20241211	140800	92857563	1902	1902	1902	1902	0
356	20241211	140700	92857563	1902	1902	1902	1902	0
357	20241211	140600	92857563	1902	1902	1902	1902	0
358	20241211	140500	92857563	1902	1902	1902	1902	0
359	20241211	140400	92857563	1902	1902	1902	1902	0
360	20241211	140300	92857563	1902	1902	1902	1902	0
361	20241211	140200	92857563	1902	1902	1902	1902	0
362	20241211	140100	92857563	1902	1902	1902	1902	0
363	20241211	140000	92857563	1902	1902	1902	1902	0
364	20241211	135900	92857563	1902	1902	1902	1902	0
365	20241211	135800	92857563	1902	1902	1902	1902	0
366	20241211	135700	92857563	1902	1902	1902	1902	0
367	20241211	135600	92857563	1902	1902	1902	1902	0
368	20241211	135500	92857563	1902	1902	1902	1902	0
369	20241211	135400	92857563	1902	1902	1902	1902	0
370	20241211	135300	92857563	1902	1902	1902	1902	0
371	20241211	135200	92857563	1902	1902	1902	1902	0
372	20241211	135100	92857563	1902	1902	1902	1902	0
373	20241211	135000	92857563	1902	1902	1902	1902	0
374	20241211	134900	92857563	1902	1902	1902	1902	0
375	20241211	134800	92857563	1902	1902	1902	1902	0
376	20241211	134700	92857563	1902	1902	1902	1902	0
377	20241211	134600	92857563	1902	1902	1902	1902	0
378	20241211	134500	92857563	1902	1902	1902	1902	0
379	20241211	134400	92857563	1902	1902	1902	1902	0
380	20241211	134300	92857563	1902	1902	1902	1902	0
381	20241211	134200	92857563	1902	1902	1902	1902	0
382	20241211	134100	92857563	1902	1902	1902	1902	0
383	20241211	134000	92857563	1902	1902	1902	1902	0
384	20241211	133900	92857563	1902	1902	1902	1902	0
385	20241211	133800	92857563	1902	1902	1902	1902	0
386	20241211	133700	92857563	1902	1902	1902	1902	0
387	20241211	133600	92857563	1902	1902	1902	1902	320
388	20241211	133500	92248923	1905	1905	1905	1905	0
389	20241211	133400	92248923	1905	1905	1910	1905	7
390	20241211	133300	92235574	1908	1908	1908	1908	0
391	20241211	133200	92235574	1908	1908	1908	1908	0
392	20241211	133100	92235574	1908	1905	1908	1905	2
393	20241211	133000	92231761	1909	1905	1909	1905	8
394	20241211	132900	92216517	1905	1905	1905	1905	10
395	20241211	132800	92197467	1902	1902	1902	1902	0
396	20241211	132700	92197467	1902	1902	1902	1902	0
397	20241211	132600	92197467	1902	1902	1902	1902	398
398	20241211	132500	91440471	1904	1904	1904	1904	0
399	20241211	132400	91440471	1904	1904	1904	1904	0
400	20241211	132300	91440471	1904	1904	1904	1904	0
401	20241211	132200	91440471	1904	1904	1904	1904	0
402	20241211	132100	91440471	1904	1904	1904	1904	0
403	20241211	132000	91440471	1904	1904	1904	1904	0
404	20241211	131900	91440471	1904	1904	1904	1904	0
405	20241211	131800	91440471	1904	1904	1904	1904	0
406	20241211	131700	91440471	1904	1904	1904	1904	0
407	20241211	131600	91440471	1904	1904	1904	1904	0
408	20241211	131500	91440471	1904	1904	1904	1904	42
409	20241211	131400	91360503	1904	1904	1904	1904	0
410	20241211	131300	91360503	1904	1904	1904	1904	0
411	20241211	131200	91360503	1904	1904	1904	1904	0
412	20241211	131100	91360503	1904	1905	1905	1904	117
413	20241211	131000	91137626	1905	1905	1905	1905	0
414	20241211	130900	91137626	1905	1905	1905	1905	0
415	20241211	130800	91137626	1905	1905	1905	1905	0
416	20241211	130700	91137626	1905	1905	1905	1905	0
417	20241211	130600	91137626	1905	1905	1905	1905	1
418	20241211	130500	91135721	1905	1905	1905	1905	0
419	20241211	130400	91135721	1905	1905	1905	1905	1
420	20241211	130300	91133816	1905	1905	1905	1905	0
421	20241211	130200	91133816	1905	1905	1905	1905	3
422	20241211	130100	91128101	1905	1905	1905	1905	10
423	20241211	130000	91109051	1905	1905	1905	1905	6
424	20241211	125900	91097621	1914	1904	1914	1904	250
425	20241211	125800	90619300	1903	1903	1903	1903	0
426	20241211	125700	90619300	1903	1902	1903	1902	10
427	20241211	125600	90600275	1901	1901	1901	1901	5
428	20241211	125500	90590770	1900	1900	1900	1900	0
429	20241211	125400	90590770	1900	1900	1900	1900	0
430	20241211	125300	90590770	1900	1900	1900	1900	0
431	20241211	125200	90590770	1900	1900	1900	1900	0
432	20241211	125100	90590770	1900	1900	1900	1900	0
433	20241211	125000	90590770	1900	1900	1900	1900	0
434	20241211	124900	90590770	1900	1900	1900	1900	0
435	20241211	124800	90590770	1900	1900	1900	1900	0
436	20241211	124700	90590770	1900	1900	1900	1900	1
437	20241211	124600	90588870	1900	1900	1900	1900	5
438	20241211	124500	90579370	1899	1899	1899	1899	0
439	20241211	124400	90579370	1899	1901	1901	1899	4
440	20241211	124300	90571770	1898	1898	1898	1898	0
441	20241211	124200	90571770	1898	1898	1898	1898	0
442	20241211	124100	90571770	1898	1893	1898	1893	451
443	20241211	124000	89717025	1892	1887	1892	1887	541
444	20241211	123900	88693655	1890	1890	1890	1890	0
445	20241211	123800	88693655	1890	1890	1890	1890	0
446	20241211	123700	88693655	1890	1890	1890	1890	1
447	20241211	123600	88691765	1888	1888	1888	1888	0
448	20241211	123500	88691765	1888	1888	1888	1888	0
449	20241211	123400	88691765	1888	1888	1888	1888	339
450	20241211	123300	88051733	1888	1888	1888	1888	5
451	20241211	123200	88042293	1887	1887	1887	1887	0
452	20241211	123100	88042293	1887	1887	1887	1887	0
453	20241211	123000	88042293	1887	1887	1887	1887	0
454	20241211	122900	88042293	1887	1887	1887	1887	1
455	20241211	122800	88040406	1887	1890	1890	1887	904
456	20241211	122700	86332507	1890	1890	1890	1890	0
457	20241211	122600	86332507	1890	1890	1890	1890	0
458	20241211	122500	86332507	1890	1890	1890	1890	0
459	20241211	122400	86332507	1890	1890	1890	1890	0
460	20241211	122300	86332507	1890	1891	1891	1890	113
461	20241211	122200	86118837	1890	1890	1890	1890	21
462	20241211	122100	86079147	1892	1892	1892	1892	0
463	20241211	122000	86079147	1892	1892	1892	1892	0
464	20241211	121900	86079147	1892	1892	1892	1892	23
465	20241211	121800	86035631	1890	1890	1890	1890	6
466	20241211	121700	86024291	1890	1890	1890	1890	5
467	20241211	121600	86014841	1890	1890	1890	1890	3
468	20241211	121500	86009171	1890	1890	1890	1890	1
469	20241211	121400	86007281	1889	1889	1889	1889	0
470	20241211	121300	86007281	1889	1889	1889	1889	1
471	20241211	121200	86005392	1887	1887	1887	1887	0
472	20241211	121100	86005392	1887	1887	1887	1887	0
473	20241211	121000	86005392	1887	1887	1887	1887	0
474	20241211	120900	86005392	1887	1887	1887	1887	0
475	20241211	120800	86005392	1887	1887	1887	1887	0
476	20241211	120700	86005392	1887	1887	1887	1887	0
477	20241211	120600	86005392	1887	1887	1887	1887	0
478	20241211	120500	86005392	1887	1887	1887	1887	1
479	20241211	120400	86003505	1886	1886	1886	1886	4
480	20241211	120300	85995961	1886	1886	1886	1886	5
481	20241211	120200	85986531	1886	1886	1886	1886	5
482	20241211	120100	85977101	1886	1886	1886	1886	5
483	20241211	120000	85967671	1886	1886	1886	1886	2
484	20241211	115900	85963899	1885	1885	1885	1885	0
485	20241211	115800	85963899	1885	1885	1885	1885	0
486	20241211	115700	85963899	1885	1886	1886	1885	1566
487	20241211	115600	83010427	1885	1885	1885	1885	0
488	20241211	115500	83010427	1885	1885	1885	1885	0
489	20241211	115400	83010427	1885	1885	1885	1885	1
490	20241211	115300	83008542	1885	1885	1885	1885	7
491	20241211	115200	82995347	1885	1885	1885	1885	1
492	20241211	115100	82993462	1886	1886	1886	1886	0
493	20241211	115000	82993462	1886	1886	1886	1886	0
494	20241211	114900	82993462	1886	1886	1886	1886	0
495	20241211	114800	82993462	1886	1886	1886	1886	0
496	20241211	114700	82993462	1886	1885	1886	1885	446
497	20241211	114600	82152308	1885	1885	1885	1885	4
498	20241211	114500	82144768	1885	1885	1885	1885	4
499	20241211	114400	82137228	1885	1885	1885	1885	4
500	20241211	114300	82129688	1885	1885	1885	1885	6
501	20241211	114200	82118378	1885	1885	1885	1885	8
502	20241211	114100	82103298	1885	1885	1885	1885	6
503	20241211	114000	82091988	1885	1885	1885	1885	6
504	20241211	113900	82080678	1885	1885	1885	1885	6
505	20241211	113800	82069368	1885	1884	1885	1884	106
506	20241211	113700	81869560	1884	1884	1884	1884	7
507	20241211	113600	81856372	1884	1884	1884	1884	4
508	20241211	113500	81848836	1884	1884	1884	1884	8
509	20241211	113400	81833764	1884	1884	1884	1884	105
510	20241211	113300	81635944	1884	1884	1884	1884	0
511	20241211	113200	81635944	1884	1883	1884	1883	2101
512	20241211	113100	77677761	1882	1882	1882	1882	0
513	20241211	113000	77677761	1882	1882	1882	1882	0
514	20241211	112900	77677761	1882	1882	1882	1882	0
515	20241211	112800	77677761	1882	1882	1882	1882	0
516	20241211	112700	77677761	1882	1882	1882	1882	1
517	20241211	112600	77675879	1881	1880	1881	1880	77
518	20241211	112500	77531118	1880	1881	1881	1880	2570
519	20241211	112400	72699379	1882	1882	1882	1882	49
520	20241211	112300	72607161	1882	1882	1882	1882	0
521	20241211	112200	72607161	1882	1882	1882	1882	1
522	20241211	112100	72605279	1883	1882	1883	1882	101
523	20241211	112000	72415097	1882	1882	1882	1882	49
524	20241211	111900	72322879	1882	1882	1882	1882	1
525	20241211	111800	72320997	1888	1888	1888	1888	0
526	20241211	111700	72320997	1888	1890	1890	1888	3530
527	20241211	111600	65654694	1891	1891	1891	1891	0
528	20241211	111500	65654694	1891	1891	1891	1891	0
529	20241211	111400	65654694	1891	1891	1891	1891	215
530	20241211	111300	65248129	1890	1890	1890	1890	0
531	20241211	111200	65248129	1890	1891	1891	1890	43
532	20241211	111100	65166820	1891	1891	1891	1891	0
533	20241211	111000	65166820	1891	1891	1891	1891	0
534	20241211	110900	65166820	1891	1891	1891	1891	0
535	20241211	110800	65166820	1891	1891	1891	1891	0
536	20241211	110700	65166820	1891	1891	1891	1891	0
537	20241211	110600	65166820	1891	1891	1891	1891	0
538	20241211	110500	65166820	1891	1891	1891	1891	0
539	20241211	110400	65166820	1891	1891	1891	1891	1
540	20241211	110300	65164929	1891	1891	1891	1891	0
541	20241211	110200	65164929	1891	1891	1891	1891	0
542	20241211	110100	65164929	1891	1891	1891	1891	0
543	20241211	110000	65164929	1891	1891	1891	1891	0
544	20241211	105900	65164929	1891	1891	1891	1891	0
545	20241211	105800	65164929	1891	1891	1891	1891	1
546	20241211	105700	65163038	1890	1890	1890	1890	1
547	20241211	105600	65161148	1889	1889	1889	1889	0
548	20241211	105500	65161148	1889	1889	1889	1889	0
549	20241211	105400	65161148	1889	1889	1889	1889	0
550	20241211	105300	65161148	1889	1889	1889	1889	0
551	20241211	105200	65161148	1889	1889	1889	1889	0
552	20241211	105100	65161148	1889	1889	1889	1889	145
553	20241211	105000	64887243	1889	1889	1889	1889	0
554	20241211	104900	64887243	1889	1889	1889	1889	0
555	20241211	104800	64887243	1889	1889	1889	1889	0
556	20241211	104700	64887243	1889	1889	1889	1889	0
557	20241211	104600	64887243	1889	1889	1889	1889	0
558	20241211	104500	64887243	1889	1889	1889	1889	0
559	20241211	104400	64887243	1889	1891	1891	1888	76
560	20241211	104300	64743709	1892	1892	1892	1892	1
561	20241211	104200	64741817	1892	1891	1892	1891	6
562	20241211	104100	64730467	1891	1891	1891	1891	2
563	20241211	104000	64726685	1891	1891	1891	1891	896
564	20241211	103900	63032349	1891	1891	1891	1891	0
565	20241211	103800	63032349	1891	1891	1891	1891	0
566	20241211	103700	63032349	1891	1891	1891	1891	1200
567	20241211	103600	60763149	1891	1891	1891	1891	0
568	20241211	103500	60763149	1891	1891	1891	1891	0
569	20241211	103400	60763149	1891	1891	1891	1891	5
570	20241211	103300	60753694	1891	1891	1891	1891	6
571	20241211	103200	60742348	1891	1896	1896	1891	877
572	20241211	103100	59079626	1897	1897	1897	1897	1
573	20241211	103000	59077729	1897	1897	1897	1897	0
574	20241211	102900	59077729	1897	1897	1897	1897	0
575	20241211	102800	59077729	1897	1897	1897	1897	2000
576	20241211	102700	55283729	1896	1900	1900	1896	4145
577	20241211	102600	47416709	1900	1900	1900	1900	0
578	20241211	102500	47416709	1900	1900	1900	1900	0
579	20241211	102400	47416709	1900	1900	1900	1900	0
580	20241211	102300	47416709	1900	1900	1900	1900	0
581	20241211	102200	47416709	1900	1900	1900	1900	0
582	20241211	102100	47416709	1900	1900	1900	1900	0
583	20241211	102000	47416709	1900	1906	1906	1900	4034
584	20241211	101900	39743591	1901	1901	1901	1901	10
585	20241211	101800	39724581	1909	1903	1909	1903	101
586	20241211	101700	39531928	1907	1900	1907	1900	479
587	20241211	101600	38618482	1899	1907	1907	1899	3
588	20241211	101500	38612769	1907	1907	1907	1907	500
589	20241211	101400	37659269	1907	1909	1910	1906	5014
590	20241211	101300	28100550	1909	1908	1909	1908	11
591	20241211	101200	28079552	1916	1915	1916	1915	1050
592	20241211	101100	26067918	1906	1916	1916	1905	2093
593	20241211	101000	22059894	1916	1916	1916	1916	0
594	20241211	100900	22059894	1916	1916	1916	1916	50
595	20241211	100800	21964094	1919	1919	1919	1919	0
596	20241211	100700	21964094	1919	1919	1919	1919	2
597	20241211	100600	21960256	1919	1919	1919	1919	0
598	20241211	100500	21960256	1919	1919	1919	1919	142
599	20241211	100400	21687758	1919	1919	1919	1919	1
600	20241211	100300	21685839	1919	1919	1919	1919	0
601	20241211	100200	21685839	1919	1919	1919	1919	0
602	20241211	100100	21685839	1919	1919	1919	1919	0
603	20241211	100000	21685839	1919	1919	1919	1919	0
604	20241211	095900	21685839	1919	1919	1919	1919	0
605	20241211	095800	21685839	1919	1919	1919	1919	0
606	20241211	095700	21685839	1919	1919	1919	1919	0
607	20241211	095600	21685839	1919	1919	1919	1919	0
608	20241211	095500	21685839	1919	1919	1919	1919	0
609	20241211	095400	21685839	1919	1919	1919	1919	10
610	20241211	095300	21666649	1909	1919	1919	1909	186
611	20241211	095200	21309764	1919	1919	1919	1919	5
612	20241211	095100	21300169	1919	1919	1919	1919	0
613	20241211	095000	21300169	1919	1920	1920	1919	996
614	20241211	094900	19388667	1920	1923	1923	1920	21
615	20241211	094800	19348322	1922	1923	1923	1922	12
616	20241211	094700	19325252	1922	1922	1923	1922	9
617	20241211	094600	19307950	1923	1923	1923	1922	13
618	20241211	094500	19282957	1922	1923	1923	1922	12
619	20241211	094400	19259887	1922	1922	1923	1922	9
620	20241211	094300	19242585	1923	1922	1923	1922	21
621	20241211	094200	19202207	1923	1922	1923	1922	10
622	20241211	094100	19182982	1923	1919	1923	1919	283
623	20241211	094000	18639607	1920	1920	1920	1919	510
624	20241211	093900	17660412	1919	1918	1920	1918	591
625	20241211	093800	16526304	1918	1918	1918	1918	0
626	20241211	093700	16526304	1918	1918	1918	1918	0
627	20241211	093600	16526304	1918	1918	1918	1918	0
628	20241211	093500	16526304	1918	1918	1918	1918	0
629	20241211	093400	16526304	1918	1918	1918	1918	0
630	20241211	093300	16526304	1918	1918	1918	1918	500
631	20241211	093200	15567304	1919	1917	1919	1917	1000
632	20241211	093100	13649004	1919	1919	1919	1919	0
633	20241211	093000	13649004	1919	1919	1919	1919	500
634	20241211	092900	12689504	1919	1919	1920	1919	521
635	20241211	092800	11689684	1919	1919	1919	1919	1000
636	20241211	092700	9770684	1919	1919	1919	1919	0
637	20241211	092600	9770684	1919	1919	1919	1919	52
638	20241211	092500	9670896	1919	1919	1919	1919	0
639	20241211	092400	9670896	1919	1919	1919	1919	0
640	20241211	092300	9670896	1919	1919	1919	1919	362
641	20241211	092200	8976218	1919	1919	1919	1919	1000
642	20241211	092100	7057218	1918	1910	1918	1910	600
643	20241211	092000	5910435	1910	1902	1910	1902	1000
644	20241211	091900	4000526	1902	1902	1902	1902	0
645	20241211	091800	4000526	1902	1902	1902	1902	0
646	20241211	091700	4000526	1902	1902	1902	1902	4
647	20241211	091600	3992918	1901	1900	1901	1891	515
648	20241211	091500	3014423	1899	1897	1899	1897	9
649	20241211	091400	2997344	1896	1896	1896	1896	0
650	20241211	091300	2997344	1896	1896	1896	1896	0
651	20241211	091200	2997344	1896	1896	1896	1896	0
652	20241211	091100	2997344	1896	1896	1896	1896	0
653	20241211	091000	2997344	1896	1893	1896	1893	13
654	20241211	090900	2972721	1892	1889	1892	1889	611
655	20241211	090800	1817321	1888	1888	1888	1888	391
656	20241211	090700	1079113	1887	1887	1887	1887	40
657	20241211	090600	1003633	1887	1887	1887	1887	336
658	20241211	090500	369601	1886	1886	1886	1886	1
659	20241211	090400	367715	1885	1885	1885	1885	1
660	20241211	090300	365830	1884	1881	1884	1881	12
661	20241211	090200	343240	1880	1877	1880	1877	7
662	20241211	090100	330086	1876	1876	1876	1876	152
663	20241211	090000	44934	1875	1872	1875	1872	24