KissMeData/043360/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	192400	60977401	1980	1980	1980	1980	555
3	20241212	192300	60977401	1980	1980	1980	1980	0
4	20241212	192200	60977401	1980	1980	1980	1980	0
5	20241212	192100	60977401	1980	1980	1980	1980	0
6	20241212	192000	60977401	1980	1980	1980	1980	0
7	20241212	191900	60977401	1980	1980	1980	1980	0
8	20241212	191800	60977401	1980	1980	1980	1980	0
9	20241212	191700	60977401	1980	1980	1980	1980	0
10	20241212	191600	60977401	1980	1980	1980	1980	0
11	20241212	191500	60977401	1980	1980	1980	1980	0
12	20241212	191400	60977401	1980	1980	1980	1980	0
13	20241212	191300	60977401	1980	1980	1980	1980	0
14	20241212	191200	60977401	1980	1980	1980	1980	0
15	20241212	191100	60977401	1980	1980	1980	1980	0
16	20241212	191000	60977401	1980	1980	1980	1980	0
17	20241212	190900	60977401	1980	1980	1980	1980	0
18	20241212	190800	60977401	1980	1980	1980	1980	0
19	20241212	190700	60977401	1980	1980	1980	1980	0
20	20241212	190600	60977401	1980	1980	1980	1980	0
21	20241212	190500	60977401	1980	1980	1980	1980	0
22	20241212	190400	60977401	1980	1980	1980	1980	0
23	20241212	190300	60977401	1980	1980	1980	1980	0
24	20241212	190200	60977401	1980	1980	1980	1980	0
25	20241212	190100	60977401	1980	1980	1980	1980	0
26	20241212	190000	60977401	1980	1980	1980	1980	0
27	20241212	185900	60977401	1980	1980	1980	1980	0
28	20241212	185800	60977401	1980	1980	1980	1980	0
29	20241212	185700	60977401	1980	1980	1980	1980	0
30	20241212	185600	60977401	1980	1980	1980	1980	0
31	20241212	185500	60977401	1980	1980	1980	1980	0
32	20241212	185400	60977401	1980	1980	1980	1980	555
33	20241212	185300	60977401	1980	1980	1980	1980	0
34	20241212	185200	60977401	1980	1980	1980	1980	0
35	20241212	185100	60977401	1980	1980	1980	1980	0
36	20241212	185000	60977401	1980	1980	1980	1980	0
37	20241212	184900	60977401	1980	1980	1980	1980	0
38	20241212	184800	60977401	1980	1980	1980	1980	0
39	20241212	184700	60977401	1980	1980	1980	1980	0
40	20241212	184600	60977401	1980	1980	1980	1980	0
41	20241212	184500	60977401	1980	1980	1980	1980	0
42	20241212	184400	60977401	1980	1980	1980	1980	0
43	20241212	184300	60977401	1980	1980	1980	1980	0
44	20241212	184200	60977401	1980	1980	1980	1980	0
45	20241212	184100	60977401	1980	1980	1980	1980	0
46	20241212	184000	60977401	1980	1980	1980	1980	0
47	20241212	183900	60977401	1980	1980	1980	1980	0
48	20241212	183800	60977401	1980	1980	1980	1980	0
49	20241212	183700	60977401	1980	1980	1980	1980	0
50	20241212	183600	60977401	1980	1980	1980	1980	0
51	20241212	183500	60977401	1980	1980	1980	1980	0
52	20241212	183400	60977401	1980	1980	1980	1980	0
53	20241212	183300	60977401	1980	1980	1980	1980	0
54	20241212	183200	60977401	1980	1980	1980	1980	0
55	20241212	183100	60977401	1980	1980	1980	1980	0
56	20241212	183000	60977401	1980	1980	1980	1980	0
57	20241212	182900	60977401	1980	1980	1980	1980	0
58	20241212	182800	60977401	1980	1980	1980	1980	0
59	20241212	182700	60977401	1980	1980	1980	1980	0
60	20241212	182600	60977401	1980	1980	1980	1980	0
61	20241212	182500	60977401	1980	1980	1980	1980	0
62	20241212	182400	60977401	1980	1980	1980	1980	555
63	20241212	182300	60977401	1980	1980	1980	1980	0
64	20241212	182200	60977401	1980	1980	1980	1980	0
65	20241212	182100	60977401	1980	1980	1980	1980	0
66	20241212	182000	60977401	1980	1980	1980	1980	0
67	20241212	181900	60977401	1980	1980	1980	1980	0
68	20241212	181800	60977401	1980	1980	1980	1980	0
69	20241212	181700	60977401	1980	1980	1980	1980	0
70	20241212	181600	60977401	1980	1980	1980	1980	0
71	20241212	181500	60977401	1980	1980	1980	1980	0
72	20241212	181400	60977401	1980	1980	1980	1980	0
73	20241212	181300	60977401	1980	1980	1980	1980	0
74	20241212	181200	60977401	1980	1980	1980	1980	0
75	20241212	181100	60977401	1980	1980	1980	1980	0
76	20241212	181000	60977401	1980	1980	1980	1980	0
77	20241212	180900	60977401	1980	1980	1980	1980	0
78	20241212	180800	60977401	1980	1980	1980	1980	0
79	20241212	180700	60977401	1980	1980	1980	1980	0
80	20241212	180600	60977401	1980	1980	1980	1980	0
81	20241212	180500	60977401	1980	1980	1980	1980	0
82	20241212	180400	60977401	1980	1980	1980	1980	0
83	20241212	180300	60977401	1980	1980	1980	1980	0
84	20241212	180200	60977401	1980	1980	1980	1980	0
85	20241212	180100	60977401	1980	1980	1980	1980	0
86	20241212	180000	60977401	1980	1980	1980	1980	0
87	20241212	175900	60977401	1980	1980	1980	1980	0
88	20241212	175800	60977401	1980	1980	1980	1980	0
89	20241212	175700	60977401	1980	1980	1980	1980	0
90	20241212	175600	60977401	1980	1980	1980	1980	0
91	20241212	175500	60977401	1980	1980	1980	1980	0
92	20241212	175400	60977401	1980	1980	1980	1980	555
93	20241212	175300	60977401	1980	1980	1980	1980	0
94	20241212	175200	60977401	1980	1980	1980	1980	0
95	20241212	175100	60977401	1980	1980	1980	1980	0
96	20241212	175000	60977401	1980	1980	1980	1980	0
97	20241212	174900	60977401	1980	1980	1980	1980	0
98	20241212	174800	60977401	1980	1980	1980	1980	0
99	20241212	174700	60977401	1980	1980	1980	1980	0
100	20241212	174600	60977401	1980	1980	1980	1980	0
101	20241212	174500	60977401	1980	1980	1980	1980	0
102	20241212	174400	60977401	1980	1980	1980	1980	0
103	20241212	174300	60977401	1980	1980	1980	1980	0
104	20241212	174200	60977401	1980	1980	1980	1980	0
105	20241212	174100	60977401	1980	1980	1980	1980	0
106	20241212	174000	60977401	1980	1980	1980	1980	0
107	20241212	173900	60977401	1980	1980	1980	1980	0
108	20241212	173800	60977401	1980	1980	1980	1980	0
109	20241212	173700	60977401	1980	1980	1980	1980	0
110	20241212	173600	60977401	1980	1980	1980	1980	0
111	20241212	173500	60977401	1980	1980	1980	1980	0
112	20241212	173400	60977401	1980	1980	1980	1980	0
113	20241212	173300	60977401	1980	1980	1980	1980	0
114	20241212	173200	60977401	1980	1980	1980	1980	0
115	20241212	173100	60977401	1980	1980	1980	1980	0
116	20241212	173000	60977401	1980	1980	1980	1980	0
117	20241212	172900	60977401	1980	1980	1980	1980	0
118	20241212	172800	60977401	1980	1980	1980	1980	0
119	20241212	172700	60977401	1980	1980	1980	1980	0
120	20241212	172600	60977401	1980	1980	1980	1980	0
121	20241212	172500	60977401	1980	1980	1980	1980	0
122	20241212	172400	60977401	1980	1980	1980	1980	555
123	20241212	172300	60977401	1980	1980	1980	1980	0
124	20241212	172200	60977401	1980	1980	1980	1980	0
125	20241212	172100	60977401	1980	1980	1980	1980	0
126	20241212	172000	60977401	1980	1980	1980	1980	0
127	20241212	171900	60977401	1980	1980	1980	1980	0
128	20241212	171800	60977401	1980	1980	1980	1980	0
129	20241212	171700	60977401	1980	1980	1980	1980	0
130	20241212	171600	60977401	1980	1980	1980	1980	0
131	20241212	171500	60977401	1980	1980	1980	1980	0
132	20241212	171400	60977401	1980	1980	1980	1980	0
133	20241212	171300	60977401	1980	1980	1980	1980	0
134	20241212	171200	60977401	1980	1980	1980	1980	0
135	20241212	171100	60977401	1980	1980	1980	1980	0
136	20241212	171000	60977401	1980	1980	1980	1980	0
137	20241212	170900	60977401	1980	1980	1980	1980	0
138	20241212	170800	60977401	1980	1980	1980	1980	0
139	20241212	170700	60977401	1980	1980	1980	1980	0
140	20241212	170600	60977401	1980	1980	1980	1980	0
141	20241212	170500	60977401	1980	1980	1980	1980	0
142	20241212	170400	60977401	1980	1980	1980	1980	0
143	20241212	170300	60977401	1980	1980	1980	1980	0
144	20241212	170200	60977401	1980	1980	1980	1980	0
145	20241212	170100	60977401	1980	1980	1980	1980	0
146	20241212	170000	60977401	1980	1980	1980	1980	0
147	20241212	165900	60977401	1980	1980	1980	1980	0
148	20241212	165800	60977401	1980	1980	1980	1980	0
149	20241212	165700	60977401	1980	1980	1980	1980	0
150	20241212	165600	60977401	1980	1980	1980	1980	0
151	20241212	165500	60977401	1980	1980	1980	1980	0
152	20241212	165400	60977401	1980	1980	1980	1980	555
153	20241212	165300	60977401	1980	1980	1980	1980	0
154	20241212	165200	60977401	1980	1980	1980	1980	0
155	20241212	165100	60977401	1980	1980	1980	1980	0
156	20241212	165000	60977401	1980	1980	1980	1980	0
157	20241212	164900	60977401	1980	1980	1980	1980	0
158	20241212	164800	60977401	1980	1980	1980	1980	0
159	20241212	164700	60977401	1980	1980	1980	1980	0
160	20241212	164600	60977401	1980	1980	1980	1980	0
161	20241212	164500	60977401	1980	1980	1980	1980	0
162	20241212	164400	60977401	1980	1980	1980	1980	0
163	20241212	164300	60977401	1980	1980	1980	1980	0
164	20241212	164200	60977401	1980	1980	1980	1980	0
165	20241212	164100	60977401	1980	1980	1980	1980	0
166	20241212	164000	60977401	1980	1980	1980	1980	0
167	20241212	163900	60977401	1980	1980	1980	1980	0
168	20241212	163800	60977401	1980	1980	1980	1980	0
169	20241212	163700	60977401	1980	1980	1980	1980	0
170	20241212	163600	60977401	1980	1980	1980	1980	0
171	20241212	163500	60977401	1980	1980	1980	1980	0
172	20241212	163400	60977401	1980	1980	1980	1980	0
173	20241212	163300	60977401	1980	1980	1980	1980	0
174	20241212	163200	60977401	1980	1980	1980	1980	0
175	20241212	163100	60977401	1980	1980	1980	1980	0
176	20241212	163000	60977401	1980	1980	1980	1980	0
177	20241212	162900	60977401	1980	1980	1980	1980	0
178	20241212	162800	60977401	1980	1980	1980	1980	0
179	20241212	162700	60977401	1980	1980	1980	1980	0
180	20241212	162600	60977401	1980	1980	1980	1980	0
181	20241212	162500	60977401	1980	1980	1980	1980	0
182	20241212	162400	60977401	1980	1980	1980	1980	555
183	20241212	162300	60977401	1980	1980	1980	1980	0
184	20241212	162200	60977401	1980	1980	1980	1980	0
185	20241212	162100	60977401	1980	1980	1980	1980	0
186	20241212	162000	60977401	1980	1980	1980	1980	0
187	20241212	161900	60977401	1980	1980	1980	1980	0
188	20241212	161800	60977401	1980	1980	1980	1980	0
189	20241212	161700	60977401	1980	1980	1980	1980	0
190	20241212	161600	60977401	1980	1980	1980	1980	0
191	20241212	161500	60977401	1980	1980	1980	1980	0
192	20241212	161400	60977401	1980	1980	1980	1980	0
193	20241212	161300	60977401	1980	1980	1980	1980	0
194	20241212	161200	60977401	1980	1980	1980	1980	0
195	20241212	161100	60977401	1980	1980	1980	1980	0
196	20241212	161000	60977401	1980	1980	1980	1980	0
197	20241212	160900	60977401	1980	1980	1980	1980	0
198	20241212	160800	60977401	1980	1980	1980	1980	0
199	20241212	160700	60977401	1980	1980	1980	1980	0
200	20241212	160600	60977401	1980	1980	1980	1980	0
201	20241212	160500	60977401	1980	1980	1980	1980	0
202	20241212	160400	60977401	1980	1980	1980	1980	0
203	20241212	160300	60977401	1980	1980	1980	1980	0
204	20241212	160200	60977401	1980	1980	1980	1980	0
205	20241212	160100	60977401	1980	1980	1980	1980	0
206	20241212	160000	60977401	1980	1980	1980	1980	0
207	20241212	155900	60977401	1980	1980	1980	1980	0
208	20241212	155800	60977401	1980	1980	1980	1980	0
209	20241212	155700	60977401	1980	1980	1980	1980	0
210	20241212	155600	60977401	1980	1980	1980	1980	0
211	20241212	155500	60977401	1980	1980	1980	1980	0
212	20241212	155400	60977401	1980	1980	1980	1980	555
213	20241212	155300	60977401	1980	1980	1980	1980	0
214	20241212	155200	60977401	1980	1980	1980	1980	0
215	20241212	155100	60977401	1980	1980	1980	1980	0
216	20241212	155000	60977401	1980	1980	1980	1980	0
217	20241212	154900	60977401	1980	1980	1980	1980	0
218	20241212	154800	60977401	1980	1980	1980	1980	0
219	20241212	154700	60977401	1980	1980	1980	1980	0
220	20241212	154600	60977401	1980	1980	1980	1980	0
221	20241212	154500	60977401	1980	1980	1980	1980	0
222	20241212	154400	60977401	1980	1980	1980	1980	0
223	20241212	154300	60977401	1980	1980	1980	1980	0
224	20241212	154200	60977401	1980	1980	1980	1980	0
225	20241212	154100	60977401	1980	1980	1980	1980	0
226	20241212	154000	60977401	1980	1980	1980	1980	0
227	20241212	153900	60977401	1980	1980	1980	1980	0
228	20241212	153800	60977401	1980	1980	1980	1980	0
229	20241212	153700	60977401	1980	1980	1980	1980	0
230	20241212	153600	60977401	1980	1980	1980	1980	0
231	20241212	153500	60977401	1980	1980	1980	1980	0
232	20241212	153400	60977401	1980	1980	1980	1980	0
233	20241212	153300	60977401	1980	1980	1980	1980	0
234	20241212	153200	60977401	1980	1980	1980	1980	0
235	20241212	153100	60977401	1980	1980	1980	1980	0
236	20241212	153000	60977401	1980	1980	1980	1980	555
237	20241212	152900	59878501	1950	1950	1950	1950	0
238	20241212	152800	59878501	1950	1950	1950	1950	0
239	20241212	152700	59878501	1950	1950	1950	1950	0
240	20241212	152600	59878501	1950	1950	1950	1950	0
241	20241212	152500	59878501	1950	1950	1950	1950	0
242	20241212	152400	59878501	1950	1950	1950	1950	0
243	20241212	152300	59878501	1950	1950	1950	1950	0
244	20241212	152200	59878501	1950	1950	1950	1950	0
245	20241212	152100	59878501	1950	1950	1950	1950	0
246	20241212	152000	59878501	1950	1950	1950	1950	0
247	20241212	151900	59878501	1950	1950	1950	1950	23
248	20241212	151800	59833651	1969	1969	1969	1969	0
249	20241212	151700	59833651	1969	1969	1969	1969	0
250	20241212	151600	59833651	1969	1969	1969	1969	0
251	20241212	151500	59833651	1969	1969	1969	1969	1
252	20241212	151400	59831682	1941	1954	1954	1940	78
253	20241212	151300	59680320	1970	1970	1970	1970	1
254	20241212	151200	59678350	1954	1954	1954	1954	0
255	20241212	151100	59678350	1954	1954	1954	1954	174
256	20241212	151000	59338354	1954	1954	1954	1954	0
257	20241212	150900	59338354	1954	1954	1954	1954	0
258	20241212	150800	59338354	1954	1954	1954	1954	0
259	20241212	150700	59338354	1954	1954	1954	1954	0
260	20241212	150600	59338354	1954	1953	1954	1932	19
261	20241212	150500	59301477	1932	1932	1932	1932	0
262	20241212	150400	59301477	1932	1932	1932	1932	0
263	20241212	150300	59301477	1932	1932	1932	1932	29
264	20241212	150200	59245449	1932	1932	1947	1932	430
265	20241212	150100	58414674	1932	1945	1945	1932	218
266	20241212	150000	57991054	1945	1945	1945	1945	0
267	20241212	145900	57991054	1945	1945	1945	1945	0
268	20241212	145800	57991054	1945	1944	1945	1944	2
269	20241212	145700	57987165	1930	1930	1930	1930	6
270	20241212	145600	57975585	1930	1930	1930	1930	0
271	20241212	145500	57975585	1930	1930	1930	1930	0
272	20241212	145400	57975585	1930	1930	1930	1930	0
273	20241212	145300	57975585	1930	1930	1930	1930	4
274	20241212	145200	57967865	1927	1927	1927	1927	0
275	20241212	145100	57967865	1927	1927	1927	1927	0
276	20241212	145000	57967865	1927	1927	1927	1927	0
277	20241212	144900	57967865	1927	1930	1930	1927	30
278	20241212	144800	57910025	1931	1931	1931	1931	0
279	20241212	144700	57910025	1931	1931	1931	1931	0
280	20241212	144600	57910025	1931	1931	1931	1931	0
281	20241212	144500	57910025	1931	1931	1931	1931	1
282	20241212	144400	57908094	1930	1930	1930	1930	0
283	20241212	144300	57908094	1930	1930	1930	1930	0
284	20241212	144200	57908094	1930	1930	1930	1930	7
285	20241212	144100	57894584	1965	1965	1965	1965	0
286	20241212	144000	57894584	1965	1965	1965	1965	0
287	20241212	143900	57894584	1965	1965	1965	1965	0
288	20241212	143800	57894584	1965	1965	1965	1965	1
289	20241212	143700	57892619	1947	1947	1947	1947	1
290	20241212	143600	57890672	1927	1927	1927	1927	0
291	20241212	143500	57890672	1927	1930	1930	1927	12
292	20241212	143400	57867542	1927	1959	1959	1927	110
293	20241212	143300	57655534	1922	1922	1922	1922	0
294	20241212	143200	57655534	1922	1922	1922	1922	194
295	20241212	143100	57282666	1922	1922	1922	1922	51
296	20241212	143000	57184644	1922	1922	1922	1922	1
297	20241212	142900	57182722	1922	1894	1922	1894	444
298	20241212	142800	56341758	1894	1894	1894	1894	2
299	20241212	142700	56337970	1894	1894	1894	1894	1
300	20241212	142600	56336076	1894	1894	1894	1894	1
301	20241212	142500	56334182	1894	1894	1894	1894	1
302	20241212	142400	56332288	1894	1894	1894	1894	2
303	20241212	142300	56328500	1894	1894	1894	1894	1
304	20241212	142200	56326606	1894	1894	1894	1894	1
305	20241212	142100	56324712	1894	1894	1894	1894	2
306	20241212	142000	56320924	1894	1894	1894	1894	1
307	20241212	141900	56319030	1894	1894	1894	1894	1
308	20241212	141800	56317136	1894	1894	1894	1894	1
309	20241212	141700	56315242	1894	1894	1894	1894	2
310	20241212	141600	56311454	1894	1894	1894	1894	1
311	20241212	141500	56309560	1894	1894	1894	1894	1
312	20241212	141400	56307666	1894	1894	1894	1894	1
313	20241212	141300	56305772	1894	1894	1894	1894	2
314	20241212	141200	56301984	1894	1894	1894	1894	1
315	20241212	141100	56300090	1894	1894	1894	1894	1
316	20241212	141000	56298196	1894	1894	1894	1894	2
317	20241212	140900	56294408	1894	1894	1894	1894	1
318	20241212	140800	56292514	1894	1894	1894	1894	1
319	20241212	140700	56290620	1894	1894	1894	1894	1
320	20241212	140600	56288726	1894	1894	1894	1894	2
321	20241212	140500	56284938	1894	1894	1894	1894	1
322	20241212	140400	56283044	1894	1894	1894	1894	1
323	20241212	140300	56281150	1894	1894	1894	1894	1
324	20241212	140200	56279256	1894	1894	1894	1894	2
325	20241212	140100	56275468	1894	1894	1894	1894	1
326	20241212	140000	56273574	1894	1894	1894	1894	1
327	20241212	135900	56271680	1894	1894	1894	1894	2
328	20241212	135800	56267892	1894	1894	1894	1894	1
329	20241212	135700	56265998	1894	1894	1894	1894	1
330	20241212	135600	56264104	1894	1894	1894	1894	1
331	20241212	135500	56262210	1894	1894	1894	1894	2
332	20241212	135400	56258422	1894	1894	1894	1894	1
333	20241212	135300	56256528	1894	1894	1894	1894	56
334	20241212	135200	56150464	1894	1894	1894	1894	1
335	20241212	135100	56148570	1894	1885	1894	1885	1452
336	20241212	135000	53401183	1885	1885	1885	1885	1
337	20241212	134900	53399298	1885	1885	1885	1885	1
338	20241212	134800	53397413	1885	1885	1885	1885	2
339	20241212	134700	53393643	1875	1875	1875	1875	801
340	20241212	134600	51891768	1875	1875	1875	1875	1
341	20241212	134500	51889893	1874	1886	1886	1874	252
342	20241212	134400	51417408	1886	1886	1886	1886	2
343	20241212	134300	51413636	1886	1886	1886	1886	1
344	20241212	134200	51411750	1886	1886	1886	1886	1
345	20241212	134100	51409864	1886	1886	1886	1886	1
346	20241212	134000	51407978	1875	1886	1886	1875	7
347	20241212	133900	51394831	1886	1886	1886	1886	1
348	20241212	133800	51392945	1886	1886	1886	1886	1
349	20241212	133700	51391059	1886	1886	1886	1886	1
350	20241212	133600	51389173	1886	1886	1886	1886	2
351	20241212	133500	51385401	1886	1886	1886	1886	1
352	20241212	133400	51383515	1886	1886	1886	1886	1
353	20241212	133300	51381629	1886	1886	1886	1886	2
354	20241212	133200	51377857	1886	1886	1886	1886	1
355	20241212	133100	51375971	1885	1885	1885	1885	1208
356	20241212	133000	49098891	1885	1885	1885	1885	1
357	20241212	132900	49097006	1885	1885	1885	1885	2
358	20241212	132800	49093236	1885	1885	1885	1885	1
359	20241212	132700	49091351	1885	1885	1885	1885	1
360	20241212	132600	49089466	1885	1885	1885	1885	1
361	20241212	132500	49087581	1885	1885	1885	1885	2
362	20241212	132400	49083811	1885	1885	1885	1885	1
363	20241212	132300	49081926	1885	1885	1885	1885	1
364	20241212	132200	49080041	1885	1885	1885	1885	2
365	20241212	132100	49076271	1885	1885	1885	1885	1
366	20241212	132000	49074386	1885	1885	1885	1885	1
367	20241212	131900	49072501	1885	1885	1885	1885	1
368	20241212	131800	49070616	1885	1885	1885	1885	2
369	20241212	131700	49066846	1885	1885	1885	1885	1
370	20241212	131600	49064961	1885	1885	1885	1885	1
371	20241212	131500	49063076	1885	1885	1885	1885	1
372	20241212	131400	49061191	1885	1885	1885	1885	2
373	20241212	131300	49057421	1885	1885	1885	1885	1
374	20241212	131200	49055536	1885	1885	1885	1885	1
375	20241212	131100	49053651	1885	1885	1885	1885	2
376	20241212	131000	49049881	1885	1885	1885	1885	1
377	20241212	130900	49047996	1885	1885	1885	1885	1
378	20241212	130800	49046111	1885	1885	1885	1885	1
379	20241212	130700	49044226	1885	1885	1885	1885	2
380	20241212	130600	49040456	1885	1885	1885	1885	1
381	20241212	130500	49038571	1885	1885	1885	1885	1
382	20241212	130400	49036686	1885	1885	1885	1885	1
383	20241212	130300	49034801	1886	1886	1886	1886	2
384	20241212	130200	49031029	1886	1886	1886	1886	1
385	20241212	130100	49029143	1886	1886	1886	1886	1
386	20241212	130000	49027257	1886	1886	1886	1886	2
387	20241212	125900	49023485	1886	1886	1886	1886	1
388	20241212	125800	49021599	1886	1886	1886	1886	1
389	20241212	125700	49019713	1886	1886	1886	1886	1
390	20241212	125600	49017827	1886	1886	1886	1886	2
391	20241212	125500	49014055	1886	1886	1886	1886	1
392	20241212	125400	49012169	1886	1886	1886	1886	1
393	20241212	125300	49010283	1886	1886	1886	1886	1
394	20241212	125200	49008397	1886	1886	1886	1886	2
395	20241212	125100	49004625	1886	1886	1886	1886	1
396	20241212	125000	49002739	1886	1886	1886	1886	1
397	20241212	124900	49000853	1886	1886	1886	1886	2
398	20241212	124800	48997081	1886	1886	1886	1886	1
399	20241212	124700	48995195	1886	1886	1886	1886	1
400	20241212	124600	48993309	1886	1886	1886	1886	1
401	20241212	124500	48991423	1886	1886	1886	1886	2
402	20241212	124400	48987651	1886	1886	1886	1886	1
403	20241212	124300	48985765	1886	1886	1886	1886	1
404	20241212	124200	48983879	1886	1886	1886	1886	1
405	20241212	124100	48981993	1886	1886	1886	1886	2
406	20241212	124000	48978221	1886	1886	1886	1886	1
407	20241212	123900	48976335	1886	1886	1886	1886	1
408	20241212	123800	48974449	1886	1886	1886	1886	2
409	20241212	123700	48970677	1886	1886	1886	1886	1
410	20241212	123600	48968791	1886	1886	1886	1886	1
411	20241212	123500	48966905	1886	1886	1886	1886	1
412	20241212	123400	48965019	1886	1886	1886	1886	2
413	20241212	123300	48961247	1886	1886	1886	1886	1
414	20241212	123200	48959361	1886	1886	1886	1886	1
415	20241212	123100	48957475	1886	1886	1886	1886	1
416	20241212	123000	48955589	1886	1886	1886	1886	2
417	20241212	122900	48951817	1886	1886	1886	1886	1
418	20241212	122800	48949931	1886	1886	1886	1886	1
419	20241212	122700	48948045	1886	1886	1886	1886	2
420	20241212	122600	48944273	1886	1886	1886	1886	1
421	20241212	122500	48942387	1886	1886	1886	1886	1
422	20241212	122400	48940501	1886	1886	1886	1886	21
423	20241212	122300	48900895	1886	1886	1886	1886	2
424	20241212	122200	48897123	1886	1886	1886	1886	1
425	20241212	122100	48895237	1886	1886	1886	1886	1
426	20241212	122000	48893351	1886	1886	1886	1886	1
427	20241212	121900	48891465	1886	1886	1886	1886	2
428	20241212	121800	48887693	1886	1886	1886	1886	1
429	20241212	121700	48885807	1886	1886	1886	1886	1
430	20241212	121600	48883921	1886	1886	1886	1886	2
431	20241212	121500	48880149	1886	1886	1886	1886	1
432	20241212	121400	48878263	1886	1886	1886	1886	1
433	20241212	121300	48876377	1884	1884	1884	1884	1
434	20241212	121200	48874493	1884	1884	1884	1884	2
435	20241212	121100	48870725	1884	1884	1884	1884	1
436	20241212	121000	48868841	1884	1884	1884	1884	1
437	20241212	120900	48866957	1884	1884	1884	1884	1
438	20241212	120800	48865073	1884	1884	1884	1884	17
439	20241212	120700	48833045	1883	1883	1883	1883	21
440	20241212	120600	48793502	1883	1883	1883	1883	1
441	20241212	120500	48791619	1883	1882	1883	1882	12
442	20241212	120400	48769034	1881	1880	1881	1880	18
443	20241212	120300	48735177	1875	1875	1875	1875	43
444	20241212	120200	48654552	1880	1880	1880	1880	1
445	20241212	120100	48652672	1880	1880	1880	1880	2
446	20241212	120000	48648912	1880	1880	1880	1880	1
447	20241212	115900	48647032	1880	1880	1880	1880	1
448	20241212	115800	48645152	1880	1880	1880	1880	1
449	20241212	115700	48643272	1880	1880	1880	1880	2
450	20241212	115600	48639512	1880	1880	1880	1880	1
451	20241212	115500	48637632	1880	1880	1880	1880	1
452	20241212	115400	48635752	1880	1880	1880	1880	1
453	20241212	115300	48633872	1880	1880	1880	1880	2
454	20241212	115200	48630112	1880	1880	1880	1880	1
455	20241212	115100	48628232	1880	1880	1880	1880	1
456	20241212	115000	48626352	1880	1880	1880	1880	2
457	20241212	114900	48622592	1880	1880	1880	1880	1
458	20241212	114800	48620712	1880	1880	1880	1880	1
459	20241212	114700	48618832	1880	1880	1880	1880	1
460	20241212	114600	48616952	1880	1880	1880	1880	2
461	20241212	114500	48613192	1880	1878	1880	1878	19
462	20241212	114400	48577495	1878	1878	1878	1878	1
463	20241212	114300	48575617	1878	1878	1878	1878	1
464	20241212	114200	48573739	1874	1878	1878	1874	105
465	20241212	114100	48376961	1878	1878	1878	1878	1
466	20241212	114000	48375083	1874	1874	1874	1874	56
467	20241212	113900	48270139	1874	1874	1874	1874	2
468	20241212	113800	48266391	1874	1874	1874	1874	1
469	20241212	113700	48264517	1874	1874	1874	1874	1
470	20241212	113600	48262643	1874	1874	1874	1874	1
471	20241212	113500	48260769	1874	1874	1874	1874	12
472	20241212	113400	48238281	1874	1874	1874	1874	1
473	20241212	113300	48236407	1874	1874	1874	1874	1
474	20241212	113200	48234533	1874	1874	1874	1874	1
475	20241212	113100	48232659	1874	1874	1874	1874	2
476	20241212	113000	48228911	1874	1874	1874	1874	1
477	20241212	112900	48227037	1874	1874	1874	1874	1
478	20241212	112800	48225163	1874	1874	1874	1874	3
479	20241212	112700	48219541	1874	1874	1874	1874	1
480	20241212	112600	48217667	1858	1874	1874	1858	11
481	20241212	112500	48197213	1874	1874	1874	1874	1
482	20241212	112400	48195339	1874	1874	1874	1874	2
483	20241212	112300	48191591	1874	1874	1874	1874	1
484	20241212	112200	48189717	1874	1874	1874	1874	1
485	20241212	112100	48187843	1874	1874	1874	1874	1
486	20241212	112000	48185969	1874	1874	1874	1874	2
487	20241212	111900	48182221	1874	1874	1874	1874	1
488	20241212	111800	48180347	1874	1874	1874	1874	1
489	20241212	111700	48178473	1874	1874	1874	1874	2
490	20241212	111600	48174725	1874	1874	1874	1874	1
491	20241212	111500	48172851	1874	1874	1874	1874	1
492	20241212	111400	48170977	1874	1874	1874	1874	1
493	20241212	111300	48169103	1874	1874	1874	1874	2
494	20241212	111200	48165355	1874	1874	1874	1874	1
495	20241212	111100	48163481	1874	1874	1874	1874	1
496	20241212	111000	48161607	1874	1874	1874	1874	1
497	20241212	110900	48159733	1874	1874	1874	1874	2
498	20241212	110800	48155985	1874	1874	1874	1874	1
499	20241212	110700	48154111	1874	1874	1874	1874	1
500	20241212	110600	48152237	1874	1874	1874	1874	2
501	20241212	110500	48148489	1874	1874	1874	1874	1
502	20241212	110400	48146615	1874	1874	1874	1874	1
503	20241212	110300	48144741	1874	1873	1874	1873	201
504	20241212	110200	47768237	1873	1873	1873	1873	2
505	20241212	110100	47764491	1873	1873	1873	1873	1
506	20241212	110000	47762618	1873	1873	1873	1873	1
507	20241212	105900	47760745	1873	1873	1873	1873	1
508	20241212	105800	47758872	1873	1873	1873	1873	2
509	20241212	105700	47755126	1873	1873	1873	1873	1
510	20241212	105600	47753253	1873	1873	1873	1873	1
511	20241212	105500	47751380	1873	1873	1873	1873	2
512	20241212	105400	47747634	1873	1873	1873	1873	1
513	20241212	105300	47745761	1873	1873	1873	1873	1
514	20241212	105200	47743888	1873	1873	1873	1873	1
515	20241212	105100	47742015	1873	1873	1873	1873	2
516	20241212	105000	47738269	1873	1873	1873	1873	1
517	20241212	104900	47736396	1873	1873	1873	1873	1
518	20241212	104800	47734523	1873	1873	1873	1873	1
519	20241212	104700	47732650	1873	1873	1873	1873	2
520	20241212	104600	47728904	1873	1873	1873	1873	1
521	20241212	104500	47727031	1873	1873	1873	1873	1
522	20241212	104400	47725158	1873	1873	1873	1873	2
523	20241212	104300	47721412	1873	1873	1873	1873	1
524	20241212	104200	47719539	1873	1873	1873	1873	1
525	20241212	104100	47717666	1873	1873	1873	1873	1
526	20241212	104000	47715793	1873	1873	1873	1873	2
527	20241212	103900	47712047	1873	1873	1873	1873	1
528	20241212	103800	47710174	1873	1873	1873	1873	1
529	20241212	103700	47708301	1874	1874	1874	1874	1
530	20241212	103600	47706427	1874	1874	1874	1874	2
531	20241212	103500	47702679	1874	1874	1874	1874	1
532	20241212	103400	47700805	1874	1874	1874	1874	1
533	20241212	103300	47698931	1874	1874	1874	1874	1
534	20241212	103200	47697057	1874	1874	1874	1874	2
535	20241212	103100	47693309	1862	1862	1862	1862	2421
536	20241212	103000	43185407	1862	1862	1862	1862	1
537	20241212	102900	43183545	1857	1855	1857	1855	6656
538	20241212	102800	30835247	1855	1855	1855	1855	1
539	20241212	102700	30833392	1855	1855	1855	1855	1
540	20241212	102600	30831537	1855	1855	1855	1855	1
541	20241212	102500	30829682	1855	1855	1855	1855	2
542	20241212	102400	30825972	1855	1855	1855	1855	1
543	20241212	102300	30824117	1855	1855	1855	1855	1
544	20241212	102200	30822262	1855	1855	1855	1855	1
545	20241212	102100	30820407	1855	1855	1855	1854	102
546	20241212	102000	30631198	1855	1855	1855	1855	1
547	20241212	101900	30629343	1855	1855	1855	1855	1
548	20241212	101800	30627488	1855	1855	1855	1855	22
549	20241212	101700	30586678	1855	1855	1855	1855	1
550	20241212	101600	30584823	1855	1855	1855	1854	301
551	20241212	101500	30026470	1855	1855	1855	1855	1
552	20241212	101400	30024615	1855	1855	1855	1855	102
553	20241212	101300	29835405	1850	1845	1850	1845	546
554	20241212	101200	28825632	1844	1844	1844	1844	4
555	20241212	101100	28818256	1844	1844	1844	1844	120
556	20241212	101000	28596976	1846	1846	1846	1846	2
557	20241212	100900	28593284	1842	1842	1842	1842	1
558	20241212	100800	28591442	1842	1842	1842	1842	1
559	20241212	100700	28589600	1843	1843	1843	1843	2
560	20241212	100600	28585914	1844	1844	1844	1844	1
561	20241212	100500	28584070	1844	1844	1844	1844	1
562	20241212	100400	28582226	1844	1844	1844	1844	3
563	20241212	100300	28576694	1844	1844	1844	1844	21
564	20241212	100200	28537970	1844	1838	1844	1838	3
565	20241212	100100	28532450	1838	1838	1838	1838	102
566	20241212	100000	28344974	1838	1838	1838	1838	1
567	20241212	095900	28343136	1838	1838	1838	1838	5
568	20241212	095800	28333946	1838	1838	1838	1838	1
569	20241212	095700	28332108	1838	1838	1838	1838	1
570	20241212	095600	28330270	1838	1838	1838	1838	2
571	20241212	095500	28326594	1838	1838	1838	1838	1
572	20241212	095400	28324756	1838	1838	1838	1838	1
573	20241212	095300	28322918	1838	1838	1838	1838	1
574	20241212	095200	28321080	1838	1852	1856	1821	2956
575	20241212	095100	22911762	1858	1858	1858	1858	1
576	20241212	095000	22909904	1858	1858	1858	1858	1
577	20241212	094900	22908046	1858	1858	1858	1858	11
578	20241212	094800	22887608	1858	1858	1858	1858	2
579	20241212	094700	22883892	1858	1858	1858	1858	1
580	20241212	094600	22882034	1858	1858	1858	1858	1
581	20241212	094500	22880176	1858	1859	1859	1858	3
582	20241212	094400	22874600	1859	1859	1859	1859	1
583	20241212	094300	22872741	1859	1859	1859	1859	1
584	20241212	094200	22870882	1859	1873	1873	1852	75
585	20241212	094100	22731954	1877	1870	1877	1870	12
586	20241212	094000	22709500	1877	1853	1877	1853	583
587	20241212	093900	21628551	1854	1867	1896	1853	1894
588	20241212	093800	18110452	1898	1898	1898	1898	1
589	20241212	093700	18108554	1867	1899	1899	1867	94
590	20241212	093600	17932992	1899	1899	1899	1899	1
591	20241212	093500	17931093	1904	1904	1904	1904	1
592	20241212	093400	17929189	1904	1904	1904	1904	2
593	20241212	093300	17925381	1904	1904	1904	1904	1
594	20241212	093200	17923477	1907	1907	1907	1907	1
595	20241212	093100	17921570	1910	1910	1910	1910	1
596	20241212	093000	17919660	1861	1920	1920	1861	799
597	20241212	092900	16423740	1920	1920	1920	1920	1
598	20241212	092800	16421820	1920	1920	1920	1920	1
599	20241212	092700	16419900	1920	1920	1920	1920	1
600	20241212	092600	16417980	1920	1920	1920	1920	2
601	20241212	092500	16414140	1920	1920	1920	1920	1
602	20241212	092400	16412220	1920	1920	1920	1920	1
603	20241212	092300	16410300	1919	1919	1919	1919	52
604	20241212	092200	16310512	1919	1919	1919	1919	1
605	20241212	092100	16308593	1921	1921	1921	1921	1
606	20241212	092000	16306672	1921	1921	1921	1921	1
607	20241212	091900	16304751	1921	1922	1922	1921	483
608	20241212	091800	15376427	1811	1811	1811	1811	0
609	20241212	091700	15376427	1811	1811	1811	1811	0
610	20241212	091600	15376427	1811	1930	1930	1811	1207
611	20241212	091500	13131832	1922	1922	1922	1922	0
612	20241212	091400	13131832	1922	1930	1930	1921	476
613	20241212	091300	12217050	1930	1932	1932	1930	500
614	20241212	091200	11251596	1949	1949	1949	1949	0
615	20241212	091100	11251596	1949	1951	1951	1949	602
616	20241212	091000	10078074	1970	1970	1970	1970	0
617	20241212	090900	10078074	1970	1970	1970	1970	0
618	20241212	090800	10078074	1970	1970	1970	1970	0
619	20241212	090700	10078074	1970	1970	1970	1970	0
620	20241212	090600	10078074	1970	1970	1970	1970	1215
621	20241212	090500	7684524	1974	1974	1974	1974	0
622	20241212	090400	7684524	1974	1974	1974	1974	0
623	20241212	090300	7684524	1974	1974	1974	1974	20
624	20241212	090200	7645044	1980	1980	1980	1980	0
625	20241212	090100	7645044	1980	1931	1980	1931	416
626	20241212	090000	6835556	1950	1948	1950	1948	3509