KissMeData/232830/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	205100	164851127	1801	1801	1801	1801	1600
3	20241211	205000	164851127	1801	1801	1801	1801	0
4	20241211	204900	164851127	1801	1801	1801	1801	0
5	20241211	204800	164851127	1801	1801	1801	1801	0
6	20241211	204700	164851127	1801	1801	1801	1801	0
7	20241211	204600	164851127	1801	1801	1801	1801	0
8	20241211	204500	164851127	1801	1801	1801	1801	0
9	20241211	204400	164851127	1801	1801	1801	1801	0
10	20241211	204300	164851127	1801	1801	1801	1801	0
11	20241211	204200	164851127	1801	1801	1801	1801	0
12	20241211	204100	164851127	1801	1801	1801	1801	0
13	20241211	204000	164851127	1801	1801	1801	1801	0
14	20241211	203900	164851127	1801	1801	1801	1801	0
15	20241211	203800	164851127	1801	1801	1801	1801	0
16	20241211	203700	164851127	1801	1801	1801	1801	0
17	20241211	203600	164851127	1801	1801	1801	1801	0
18	20241211	203500	164851127	1801	1801	1801	1801	0
19	20241211	203400	164851127	1801	1801	1801	1801	0
20	20241211	203300	164851127	1801	1801	1801	1801	0
21	20241211	203200	164851127	1801	1801	1801	1801	0
22	20241211	203100	164851127	1801	1801	1801	1801	0
23	20241211	203000	164851127	1801	1801	1801	1801	0
24	20241211	202900	164851127	1801	1801	1801	1801	0
25	20241211	202800	164851127	1801	1801	1801	1801	0
26	20241211	202700	164851127	1801	1801	1801	1801	0
27	20241211	202600	164851127	1801	1801	1801	1801	0
28	20241211	202500	164851127	1801	1801	1801	1801	0
29	20241211	202400	164851127	1801	1801	1801	1801	0
30	20241211	202300	164851127	1801	1801	1801	1801	0
31	20241211	202200	164851127	1801	1801	1801	1801	0
32	20241211	202100	164851127	1801	1801	1801	1801	1600
33	20241211	202000	164851127	1801	1801	1801	1801	0
34	20241211	201900	164851127	1801	1801	1801	1801	0
35	20241211	201800	164851127	1801	1801	1801	1801	0
36	20241211	201700	164851127	1801	1801	1801	1801	0
37	20241211	201600	164851127	1801	1801	1801	1801	0
38	20241211	201500	164851127	1801	1801	1801	1801	0
39	20241211	201400	164851127	1801	1801	1801	1801	0
40	20241211	201300	164851127	1801	1801	1801	1801	0
41	20241211	201200	164851127	1801	1801	1801	1801	0
42	20241211	201100	164851127	1801	1801	1801	1801	0
43	20241211	201000	164851127	1801	1801	1801	1801	0
44	20241211	200900	164851127	1801	1801	1801	1801	0
45	20241211	200800	164851127	1801	1801	1801	1801	0
46	20241211	200700	164851127	1801	1801	1801	1801	0
47	20241211	200600	164851127	1801	1801	1801	1801	0
48	20241211	200500	164851127	1801	1801	1801	1801	0
49	20241211	200400	164851127	1801	1801	1801	1801	0
50	20241211	200300	164851127	1801	1801	1801	1801	0
51	20241211	200200	164851127	1801	1801	1801	1801	0
52	20241211	200100	164851127	1801	1801	1801	1801	0
53	20241211	200000	164851127	1801	1801	1801	1801	0
54	20241211	195900	164851127	1801	1801	1801	1801	0
55	20241211	195800	164851127	1801	1801	1801	1801	0
56	20241211	195700	164851127	1801	1801	1801	1801	0
57	20241211	195600	164851127	1801	1801	1801	1801	0
58	20241211	195500	164851127	1801	1801	1801	1801	0
59	20241211	195400	164851127	1801	1801	1801	1801	0
60	20241211	195300	164851127	1801	1801	1801	1801	0
61	20241211	195200	164851127	1801	1801	1801	1801	0
62	20241211	195100	164851127	1801	1801	1801	1801	1600
63	20241211	195000	164851127	1801	1801	1801	1801	0
64	20241211	194900	164851127	1801	1801	1801	1801	0
65	20241211	194800	164851127	1801	1801	1801	1801	0
66	20241211	194700	164851127	1801	1801	1801	1801	0
67	20241211	194600	164851127	1801	1801	1801	1801	0
68	20241211	194500	164851127	1801	1801	1801	1801	0
69	20241211	194400	164851127	1801	1801	1801	1801	0
70	20241211	194300	164851127	1801	1801	1801	1801	0
71	20241211	194200	164851127	1801	1801	1801	1801	0
72	20241211	194100	164851127	1801	1801	1801	1801	0
73	20241211	194000	164851127	1801	1801	1801	1801	0
74	20241211	193900	164851127	1801	1801	1801	1801	0
75	20241211	193800	164851127	1801	1801	1801	1801	0
76	20241211	193700	164851127	1801	1801	1801	1801	0
77	20241211	193600	164851127	1801	1801	1801	1801	0
78	20241211	193500	164851127	1801	1801	1801	1801	0
79	20241211	193400	164851127	1801	1801	1801	1801	0
80	20241211	193300	164851127	1801	1801	1801	1801	0
81	20241211	193200	164851127	1801	1801	1801	1801	0
82	20241211	193100	164851127	1801	1801	1801	1801	0
83	20241211	193000	164851127	1801	1801	1801	1801	0
84	20241211	192900	164851127	1801	1801	1801	1801	0
85	20241211	192800	164851127	1801	1801	1801	1801	0
86	20241211	192700	164851127	1801	1801	1801	1801	0
87	20241211	192600	164851127	1801	1801	1801	1801	0
88	20241211	192500	164851127	1801	1801	1801	1801	0
89	20241211	192400	164851127	1801	1801	1801	1801	0
90	20241211	192300	164851127	1801	1801	1801	1801	0
91	20241211	192200	164851127	1801	1801	1801	1801	0
92	20241211	192100	164851127	1801	1801	1801	1801	1600
93	20241211	192000	164851127	1801	1801	1801	1801	0
94	20241211	191900	164851127	1801	1801	1801	1801	0
95	20241211	191800	164851127	1801	1801	1801	1801	0
96	20241211	191700	164851127	1801	1801	1801	1801	0
97	20241211	191600	164851127	1801	1801	1801	1801	0
98	20241211	191500	164851127	1801	1801	1801	1801	0
99	20241211	191400	164851127	1801	1801	1801	1801	0
100	20241211	191300	164851127	1801	1801	1801	1801	0
101	20241211	191200	164851127	1801	1801	1801	1801	0
102	20241211	191100	164851127	1801	1801	1801	1801	0
103	20241211	191000	164851127	1801	1801	1801	1801	0
104	20241211	190900	164851127	1801	1801	1801	1801	0
105	20241211	190800	164851127	1801	1801	1801	1801	0
106	20241211	190700	164851127	1801	1801	1801	1801	0
107	20241211	190600	164851127	1801	1801	1801	1801	0
108	20241211	190500	164851127	1801	1801	1801	1801	0
109	20241211	190400	164851127	1801	1801	1801	1801	0
110	20241211	190300	164851127	1801	1801	1801	1801	0
111	20241211	190200	164851127	1801	1801	1801	1801	0
112	20241211	190100	164851127	1801	1801	1801	1801	0
113	20241211	190000	164851127	1801	1801	1801	1801	0
114	20241211	185900	164851127	1801	1801	1801	1801	0
115	20241211	185800	164851127	1801	1801	1801	1801	0
116	20241211	185700	164851127	1801	1801	1801	1801	0
117	20241211	185600	164851127	1801	1801	1801	1801	0
118	20241211	185500	164851127	1801	1801	1801	1801	0
119	20241211	185400	164851127	1801	1801	1801	1801	0
120	20241211	185300	164851127	1801	1801	1801	1801	0
121	20241211	185200	164851127	1801	1801	1801	1801	0
122	20241211	185100	164851127	1801	1801	1801	1801	1600
123	20241211	185000	164851127	1801	1801	1801	1801	0
124	20241211	184900	164851127	1801	1801	1801	1801	0
125	20241211	184800	164851127	1801	1801	1801	1801	0
126	20241211	184700	164851127	1801	1801	1801	1801	0
127	20241211	184600	164851127	1801	1801	1801	1801	0
128	20241211	184500	164851127	1801	1801	1801	1801	0
129	20241211	184400	164851127	1801	1801	1801	1801	0
130	20241211	184300	164851127	1801	1801	1801	1801	0
131	20241211	184200	164851127	1801	1801	1801	1801	0
132	20241211	184100	164851127	1801	1801	1801	1801	0
133	20241211	184000	164851127	1801	1801	1801	1801	0
134	20241211	183900	164851127	1801	1801	1801	1801	0
135	20241211	183800	164851127	1801	1801	1801	1801	0
136	20241211	183700	164851127	1801	1801	1801	1801	0
137	20241211	183600	164851127	1801	1801	1801	1801	0
138	20241211	183500	164851127	1801	1801	1801	1801	0
139	20241211	183400	164851127	1801	1801	1801	1801	0
140	20241211	183300	164851127	1801	1801	1801	1801	0
141	20241211	183200	164851127	1801	1801	1801	1801	0
142	20241211	183100	164851127	1801	1801	1801	1801	0
143	20241211	183000	164851127	1801	1801	1801	1801	0
144	20241211	182900	164851127	1801	1801	1801	1801	0
145	20241211	182800	164851127	1801	1801	1801	1801	0
146	20241211	182700	164851127	1801	1801	1801	1801	0
147	20241211	182600	164851127	1801	1801	1801	1801	0
148	20241211	182500	164851127	1801	1801	1801	1801	0
149	20241211	182400	164851127	1801	1801	1801	1801	0
150	20241211	182300	164851127	1801	1801	1801	1801	0
151	20241211	182200	164851127	1801	1801	1801	1801	0
152	20241211	182100	164851127	1801	1801	1801	1801	1600
153	20241211	182000	164851127	1801	1801	1801	1801	0
154	20241211	181900	164851127	1801	1801	1801	1801	0
155	20241211	181800	164851127	1801	1801	1801	1801	0
156	20241211	181700	164851127	1801	1801	1801	1801	0
157	20241211	181600	164851127	1801	1801	1801	1801	0
158	20241211	181500	164851127	1801	1801	1801	1801	0
159	20241211	181400	164851127	1801	1801	1801	1801	0
160	20241211	181300	164851127	1801	1801	1801	1801	0
161	20241211	181200	164851127	1801	1801	1801	1801	0
162	20241211	181100	164851127	1801	1801	1801	1801	0
163	20241211	181000	164851127	1801	1801	1801	1801	0
164	20241211	180900	164851127	1801	1801	1801	1801	0
165	20241211	180800	164851127	1801	1801	1801	1801	0
166	20241211	180700	164851127	1801	1801	1801	1801	0
167	20241211	180600	164851127	1801	1801	1801	1801	0
168	20241211	180500	164851127	1801	1801	1801	1801	0
169	20241211	180400	164851127	1801	1801	1801	1801	0
170	20241211	180300	164851127	1801	1801	1801	1801	0
171	20241211	180200	164851127	1801	1801	1801	1801	0
172	20241211	180100	164851127	1801	1801	1801	1801	0
173	20241211	180000	164851127	1801	1801	1801	1801	0
174	20241211	175900	164851127	1801	1801	1801	1801	0
175	20241211	175800	164851127	1801	1801	1801	1801	0
176	20241211	175700	164851127	1801	1801	1801	1801	0
177	20241211	175600	164851127	1801	1801	1801	1801	0
178	20241211	175500	164851127	1801	1801	1801	1801	0
179	20241211	175400	164851127	1801	1801	1801	1801	0
180	20241211	175300	164851127	1801	1801	1801	1801	0
181	20241211	175200	164851127	1801	1801	1801	1801	0
182	20241211	175100	164851127	1801	1801	1801	1801	1600
183	20241211	175000	164851127	1801	1801	1801	1801	0
184	20241211	174900	164851127	1801	1801	1801	1801	0
185	20241211	174800	164851127	1801	1801	1801	1801	0
186	20241211	174700	164851127	1801	1801	1801	1801	0
187	20241211	174600	164851127	1801	1801	1801	1801	0
188	20241211	174500	164851127	1801	1801	1801	1801	0
189	20241211	174400	164851127	1801	1801	1801	1801	0
190	20241211	174300	164851127	1801	1801	1801	1801	0
191	20241211	174200	164851127	1801	1801	1801	1801	0
192	20241211	174100	164851127	1801	1801	1801	1801	0
193	20241211	174000	164851127	1801	1801	1801	1801	0
194	20241211	173900	164851127	1801	1801	1801	1801	0
195	20241211	173800	164851127	1801	1801	1801	1801	0
196	20241211	173700	164851127	1801	1801	1801	1801	0
197	20241211	173600	164851127	1801	1801	1801	1801	0
198	20241211	173500	164851127	1801	1801	1801	1801	0
199	20241211	173400	164851127	1801	1801	1801	1801	0
200	20241211	173300	164851127	1801	1801	1801	1801	0
201	20241211	173200	164851127	1801	1801	1801	1801	0
202	20241211	173100	164851127	1801	1801	1801	1801	0
203	20241211	173000	164851127	1801	1801	1801	1801	0
204	20241211	172900	164851127	1801	1801	1801	1801	0
205	20241211	172800	164851127	1801	1801	1801	1801	0
206	20241211	172700	164851127	1801	1801	1801	1801	0
207	20241211	172600	164851127	1801	1801	1801	1801	0
208	20241211	172500	164851127	1801	1801	1801	1801	0
209	20241211	172400	164851127	1801	1801	1801	1801	0
210	20241211	172300	164851127	1801	1801	1801	1801	0
211	20241211	172200	164851127	1801	1801	1801	1801	0
212	20241211	172100	164851127	1801	1801	1801	1801	1600
213	20241211	172000	164851127	1801	1801	1801	1801	0
214	20241211	171900	164851127	1801	1801	1801	1801	0
215	20241211	171800	164851127	1801	1801	1801	1801	0
216	20241211	171700	164851127	1801	1801	1801	1801	0
217	20241211	171600	164851127	1801	1801	1801	1801	0
218	20241211	171500	164851127	1801	1801	1801	1801	0
219	20241211	171400	164851127	1801	1801	1801	1801	0
220	20241211	171300	164851127	1801	1801	1801	1801	0
221	20241211	171200	164851127	1801	1801	1801	1801	0
222	20241211	171100	164851127	1801	1801	1801	1801	0
223	20241211	171000	164851127	1801	1801	1801	1801	0
224	20241211	170900	164851127	1801	1801	1801	1801	0
225	20241211	170800	164851127	1801	1801	1801	1801	0
226	20241211	170700	164851127	1801	1801	1801	1801	0
227	20241211	170600	164851127	1801	1801	1801	1801	0
228	20241211	170500	164851127	1801	1801	1801	1801	0
229	20241211	170400	164851127	1801	1801	1801	1801	0
230	20241211	170300	164851127	1801	1801	1801	1801	0
231	20241211	170200	164851127	1801	1801	1801	1801	0
232	20241211	170100	164851127	1801	1801	1801	1801	0
233	20241211	170000	164851127	1801	1801	1801	1801	0
234	20241211	165900	164851127	1801	1801	1801	1801	0
235	20241211	165800	164851127	1801	1801	1801	1801	0
236	20241211	165700	164851127	1801	1801	1801	1801	0
237	20241211	165600	164851127	1801	1801	1801	1801	0
238	20241211	165500	164851127	1801	1801	1801	1801	0
239	20241211	165400	164851127	1801	1801	1801	1801	0
240	20241211	165300	164851127	1801	1801	1801	1801	0
241	20241211	165200	164851127	1801	1801	1801	1801	0
242	20241211	165100	164851127	1801	1801	1801	1801	1600
243	20241211	165000	164851127	1801	1801	1801	1801	0
244	20241211	164900	164851127	1801	1801	1801	1801	0
245	20241211	164800	164851127	1801	1801	1801	1801	0
246	20241211	164700	164851127	1801	1801	1801	1801	0
247	20241211	164600	164851127	1801	1801	1801	1801	0
248	20241211	164500	164851127	1801	1801	1801	1801	0
249	20241211	164400	164851127	1801	1801	1801	1801	0
250	20241211	164300	164851127	1801	1801	1801	1801	0
251	20241211	164200	164851127	1801	1801	1801	1801	0
252	20241211	164100	164851127	1801	1801	1801	1801	0
253	20241211	164000	164851127	1801	1801	1801	1801	0
254	20241211	163900	164851127	1801	1801	1801	1801	0
255	20241211	163800	164851127	1801	1801	1801	1801	0
256	20241211	163700	164851127	1801	1801	1801	1801	0
257	20241211	163600	164851127	1801	1801	1801	1801	0
258	20241211	163500	164851127	1801	1801	1801	1801	0
259	20241211	163400	164851127	1801	1801	1801	1801	0
260	20241211	163300	164851127	1801	1801	1801	1801	0
261	20241211	163200	164851127	1801	1801	1801	1801	0
262	20241211	163100	164851127	1801	1801	1801	1801	0
263	20241211	163000	164851127	1801	1801	1801	1801	0
264	20241211	162900	164851127	1801	1801	1801	1801	0
265	20241211	162800	164851127	1801	1801	1801	1801	0
266	20241211	162700	164851127	1801	1801	1801	1801	0
267	20241211	162600	164851127	1801	1801	1801	1801	0
268	20241211	162500	164851127	1801	1801	1801	1801	0
269	20241211	162400	164851127	1801	1801	1801	1801	0
270	20241211	162300	164851127	1801	1801	1801	1801	0
271	20241211	162200	164851127	1801	1801	1801	1801	0
272	20241211	162100	164851127	1801	1801	1801	1801	1600
273	20241211	162000	164851127	1801	1801	1801	1801	0
274	20241211	161900	164851127	1801	1801	1801	1801	0
275	20241211	161800	164851127	1801	1801	1801	1801	0
276	20241211	161700	164851127	1801	1801	1801	1801	0
277	20241211	161600	164851127	1801	1801	1801	1801	0
278	20241211	161500	164851127	1801	1801	1801	1801	0
279	20241211	161400	164851127	1801	1801	1801	1801	0
280	20241211	161300	164851127	1801	1801	1801	1801	0
281	20241211	161200	164851127	1801	1801	1801	1801	0
282	20241211	161100	164851127	1801	1801	1801	1801	0
283	20241211	161000	164851127	1801	1801	1801	1801	0
284	20241211	160900	164851127	1801	1801	1801	1801	0
285	20241211	160800	164851127	1801	1801	1801	1801	0
286	20241211	160700	164851127	1801	1801	1801	1801	0
287	20241211	160600	164851127	1801	1801	1801	1801	0
288	20241211	160500	164851127	1801	1801	1801	1801	0
289	20241211	160400	164851127	1801	1801	1801	1801	0
290	20241211	160300	164851127	1801	1801	1801	1801	0
291	20241211	160200	164851127	1801	1801	1801	1801	0
292	20241211	160100	164851127	1801	1801	1801	1801	0
293	20241211	160000	164851127	1801	1801	1801	1801	0
294	20241211	155900	164851127	1801	1801	1801	1801	0
295	20241211	155800	164851127	1801	1801	1801	1801	0
296	20241211	155700	164851127	1801	1801	1801	1801	0
297	20241211	155600	164851127	1801	1801	1801	1801	0
298	20241211	155500	164851127	1801	1801	1801	1801	0
299	20241211	155400	164851127	1801	1801	1801	1801	0
300	20241211	155300	164851127	1801	1801	1801	1801	0
301	20241211	155200	164851127	1801	1801	1801	1801	0
302	20241211	155100	164851127	1801	1801	1801	1801	1600
303	20241211	155000	164851127	1801	1801	1801	1801	0
304	20241211	154900	164851127	1801	1801	1801	1801	0
305	20241211	154800	164851127	1801	1801	1801	1801	0
306	20241211	154700	164851127	1801	1801	1801	1801	0
307	20241211	154600	164851127	1801	1801	1801	1801	0
308	20241211	154500	164851127	1801	1801	1801	1801	0
309	20241211	154400	164851127	1801	1801	1801	1801	0
310	20241211	154300	164851127	1801	1801	1801	1801	0
311	20241211	154200	164851127	1801	1801	1801	1801	0
312	20241211	154100	164851127	1801	1801	1801	1801	0
313	20241211	154000	164851127	1801	1801	1801	1801	0
314	20241211	153900	164851127	1801	1801	1801	1801	0
315	20241211	153800	164851127	1801	1801	1801	1801	0
316	20241211	153700	164851127	1801	1801	1801	1801	0
317	20241211	153600	164851127	1801	1801	1801	1801	0
318	20241211	153500	164851127	1801	1801	1801	1801	0
319	20241211	153400	164851127	1801	1801	1801	1801	0
320	20241211	153300	164851127	1801	1801	1801	1801	0
321	20241211	153200	164851127	1801	1801	1801	1801	0
322	20241211	153100	164851127	1801	1801	1801	1801	0
323	20241211	153000	164851127	1801	1801	1801	1801	1600
324	20241211	152900	161969527	1857	1857	1857	1857	0
325	20241211	152800	161969527	1857	1857	1857	1857	0
326	20241211	152700	161969527	1857	1857	1857	1857	0
327	20241211	152600	161969527	1857	1857	1857	1857	0
328	20241211	152500	161969527	1857	1857	1857	1857	0
329	20241211	152400	161969527	1857	1857	1857	1857	0
330	20241211	152300	161969527	1857	1857	1857	1857	0
331	20241211	152200	161969527	1857	1857	1857	1857	0
332	20241211	152100	161969527	1857	1857	1857	1857	0
333	20241211	152000	161969527	1857	1857	1857	1857	0
334	20241211	151900	161969527	1857	1857	1857	1857	0
335	20241211	151800	161969527	1857	1857	1857	1857	7
336	20241211	151700	161956528	1834	1838	1838	1834	300
337	20241211	151600	161405165	1851	1852	1852	1851	52
338	20241211	151500	161308911	1857	1857	1857	1857	100
339	20241211	151400	161123211	1857	1857	1857	1857	5
340	20241211	151300	161113926	1857	1857	1857	1857	0
341	20241211	151200	161113926	1857	1857	1857	1857	10
342	20241211	151100	161095356	1857	1857	1857	1857	10
343	20241211	151000	161076786	1857	1857	1857	1857	3
344	20241211	150900	161071215	1857	1857	1858	1857	729
345	20241211	150800	159717452	1851	1857	1857	1851	7
346	20241211	150700	159704483	1857	1856	1857	1856	110
347	20241211	150600	159500320	1856	1853	1856	1853	100
348	20241211	150500	159314811	1853	1835	1853	1835	16
349	20241211	150400	159285191	1835	1835	1835	1835	200
350	20241211	150300	158918191	1855	1855	1855	1855	0
351	20241211	150200	158918191	1855	1855	1855	1855	0
352	20241211	150100	158918191	1855	1855	1855	1855	0
353	20241211	150000	158918191	1855	1839	1855	1835	875
354	20241211	145900	157311099	1856	1856	1856	1856	3
355	20241211	145800	157305531	1856	1856	1856	1856	0
356	20241211	145700	157305531	1856	1856	1856	1856	0
357	20241211	145600	157305531	1856	1856	1856	1856	1
358	20241211	145500	157303675	1856	1847	1856	1847	88
359	20241211	145400	157141130	1847	1847	1847	1847	0
360	20241211	145300	157141130	1847	1847	1847	1847	0
361	20241211	145200	157141130	1847	1847	1847	1847	0
362	20241211	145100	157141130	1847	1847	1847	1847	0
363	20241211	145000	157141130	1847	1847	1847	1847	10
364	20241211	144900	157122660	1847	1847	1847	1847	103
365	20241211	144800	156932419	1857	1857	1857	1857	0
366	20241211	144700	156932419	1857	1857	1857	1857	0
367	20241211	144600	156932419	1857	1857	1857	1857	1
368	20241211	144500	156930562	1847	1847	1847	1847	0
369	20241211	144400	156930562	1847	1850	1850	1847	200
370	20241211	144300	156561159	1858	1858	1858	1858	0
371	20241211	144200	156561159	1858	1858	1858	1858	0
372	20241211	144100	156561159	1858	1858	1858	1858	0
373	20241211	144000	156561159	1858	1858	1858	1858	0
374	20241211	143900	156561159	1858	1858	1858	1858	1000
375	20241211	143800	154703159	1858	1858	1858	1858	0
376	20241211	143700	154703159	1858	1858	1858	1858	0
377	20241211	143600	154703159	1858	1858	1858	1858	97
378	20241211	143500	154522933	1857	1856	1857	1856	200
379	20241211	143400	154151586	1857	1857	1857	1857	0
380	20241211	143300	154151586	1857	1857	1857	1857	0
381	20241211	143200	154151586	1857	1857	1857	1857	0
382	20241211	143100	154151586	1857	1857	1857	1857	26
383	20241211	143000	154103304	1857	1857	1857	1857	0
384	20241211	142900	154103304	1857	1857	1857	1857	0
385	20241211	142800	154103304	1857	1857	1857	1857	0
386	20241211	142700	154103304	1857	1857	1857	1857	1
387	20241211	142600	154101447	1857	1857	1857	1857	0
388	20241211	142500	154101447	1857	1857	1857	1857	0
389	20241211	142400	154101447	1857	1857	1857	1857	0
390	20241211	142300	154101447	1857	1857	1857	1857	0
391	20241211	142200	154101447	1857	1857	1857	1857	10
392	20241211	142100	154082877	1857	1857	1857	1857	20
393	20241211	142000	154045737	1857	1857	1857	1837	4
394	20241211	141900	154038329	1857	1857	1857	1857	0
395	20241211	141800	154038329	1857	1857	1857	1857	0
396	20241211	141700	154038329	1857	1857	1857	1857	0
397	20241211	141600	154038329	1857	1850	1857	1850	482
398	20241211	141500	153146573	1850	1850	1850	1850	0
399	20241211	141400	153146573	1850	1849	1850	1849	146
400	20241211	141300	152876483	1850	1850	1850	1850	0
401	20241211	141200	152876483	1850	1850	1850	1850	0
402	20241211	141100	152876483	1850	1850	1850	1850	0
403	20241211	141000	152876483	1850	1850	1850	1850	0
404	20241211	140900	152876483	1850	1850	1850	1850	3
405	20241211	140800	152870933	1850	1850	1850	1833	22
406	20241211	140700	152830563	1846	1846	1846	1846	0
407	20241211	140600	152830563	1846	1846	1846	1846	0
408	20241211	140500	152830563	1846	1846	1846	1846	1
409	20241211	140400	152828717	1832	1832	1832	1832	0
410	20241211	140300	152828717	1832	1832	1832	1832	0
411	20241211	140200	152828717	1832	1832	1832	1832	0
412	20241211	140100	152828717	1832	1832	1832	1832	2
413	20241211	140000	152825053	1835	1835	1835	1835	0
414	20241211	135900	152825053	1835	1835	1835	1835	332
415	20241211	135800	152215833	1835	1844	1844	1835	76
416	20241211	135700	152076038	1840	1844	1844	1840	17
417	20241211	135600	152044738	1841	1841	1841	1841	1
418	20241211	135500	152042897	1841	1841	1841	1841	4
419	20241211	135400	152035533	1840	1840	1840	1840	14
420	20241211	135300	152009773	1840	1845	1845	1840	32
421	20241211	135200	151950820	1846	1851	1851	1846	511
422	20241211	135100	151005618	1852	1853	1853	1852	14
423	20241211	135000	150979686	1855	1855	1855	1855	0
424	20241211	134900	150979686	1855	1855	1855	1855	0
425	20241211	134800	150979686	1855	1855	1855	1855	35
426	20241211	134700	150914761	1856	1856	1856	1856	27
427	20241211	134600	150864649	1857	1857	1857	1857	0
428	20241211	134500	150864649	1857	1857	1857	1857	0
429	20241211	134400	150864649	1857	1857	1857	1857	25
430	20241211	134300	150818224	1857	1857	1857	1857	100
431	20241211	134200	150632524	1857	1857	1857	1857	0
432	20241211	134100	150632524	1857	1857	1857	1857	0
433	20241211	134000	150632524	1857	1857	1857	1857	33
434	20241211	133900	150571243	1857	1857	1857	1857	54
435	20241211	133800	150470965	1858	1858	1858	1858	0
436	20241211	133700	150470965	1858	1858	1858	1858	0
437	20241211	133600	150470965	1858	1858	1858	1858	0
438	20241211	133500	150470965	1858	1858	1858	1858	0
439	20241211	133400	150470965	1858	1858	1858	1858	0
440	20241211	133300	150470965	1858	1858	1858	1858	0
441	20241211	133200	150470965	1858	1858	1858	1858	0
442	20241211	133100	150470965	1858	1858	1858	1858	0
443	20241211	133000	150470965	1858	1858	1858	1858	0
444	20241211	132900	150470965	1858	1858	1858	1858	124
445	20241211	132800	150240573	1858	1858	1858	1858	0
446	20241211	132700	150240573	1858	1858	1858	1858	116
447	20241211	132600	150025045	1855	1855	1855	1855	0
448	20241211	132500	150025045	1855	1855	1855	1855	0
449	20241211	132400	150025045	1855	1855	1855	1855	0
450	20241211	132300	150025045	1855	1855	1855	1855	0
451	20241211	132200	150025045	1855	1858	1858	1855	52
452	20241211	132100	149928442	1858	1858	1858	1858	50
453	20241211	132000	149835542	1858	1858	1858	1858	1
454	20241211	131900	149833684	1858	1858	1858	1858	0
455	20241211	131800	149833684	1858	1858	1858	1858	0
456	20241211	131700	149833684	1858	1858	1858	1858	10
457	20241211	131600	149815104	1858	1858	1858	1858	0
458	20241211	131500	149815104	1858	1858	1858	1858	0
459	20241211	131400	149815104	1858	1858	1858	1858	0
460	20241211	131300	149815104	1858	1858	1858	1858	0
461	20241211	131200	149815104	1858	1858	1858	1858	0
462	20241211	131100	149815104	1858	1858	1858	1858	2
463	20241211	131000	149811388	1858	1858	1858	1858	1
464	20241211	130900	149809530	1857	1857	1857	1857	53
465	20241211	130800	149711109	1858	1858	1858	1858	0
466	20241211	130700	149711109	1858	1858	1858	1858	22
467	20241211	130600	149670233	1858	1858	1858	1858	305
468	20241211	130500	149103543	1858	1858	1858	1858	352
469	20241211	130400	148449527	1858	1859	1859	1858	130
470	20241211	130300	148207977	1859	1859	1859	1859	166
471	20241211	130200	147899383	1860	1860	1860	1860	1
472	20241211	130100	147897523	1859	1859	1859	1859	0
473	20241211	130000	147897523	1859	1859	1859	1859	0
474	20241211	125900	147897523	1859	1859	1859	1859	0
475	20241211	125800	147897523	1859	1860	1860	1859	13
476	20241211	125700	147873353	1859	1859	1859	1859	800
477	20241211	125600	146386153	1860	1860	1860	1860	115
478	20241211	125500	146172253	1860	1862	1862	1860	182
479	20241211	125400	145833726	1860	1861	1861	1860	164
480	20241211	125300	145528659	1861	1861	1861	1861	1
481	20241211	125200	145526798	1870	1870	1870	1870	0
482	20241211	125100	145526798	1870	1870	1870	1870	0
483	20241211	125000	145526798	1870	1870	1870	1870	0
484	20241211	124900	145526798	1870	1870	1870	1870	54
485	20241211	124800	145425818	1858	1870	1870	1858	669
486	20241211	124700	144175912	1870	1870	1870	1870	967
487	20241211	124600	142367622	1874	1874	1874	1874	9
488	20241211	124500	142350756	1875	1875	1875	1875	0
489	20241211	124400	142350756	1875	1875	1875	1875	0
490	20241211	124300	142350756	1875	1875	1875	1875	0
491	20241211	124200	142350756	1875	1875	1875	1875	8
492	20241211	124100	142335756	1875	1875	1875	1875	2
493	20241211	124000	142332006	1875	1875	1875	1875	10
494	20241211	123900	142313256	1903	1900	1903	1900	6
495	20241211	123800	142301853	1903	1903	1903	1903	0
496	20241211	123700	142301853	1903	1903	1903	1903	0
497	20241211	123600	142301853	1903	1903	1903	1903	0
498	20241211	123500	142301853	1903	1903	1903	1903	100
499	20241211	123400	142111553	1904	1904	1904	1904	0
500	20241211	123300	142111553	1904	1904	1904	1904	0
501	20241211	123200	142111553	1904	1904	1904	1904	0
502	20241211	123100	142111553	1904	1904	1904	1904	0
503	20241211	123000	142111553	1904	1904	1904	1904	200
504	20241211	122900	141730753	1904	1904	1904	1904	0
505	20241211	122800	141730753	1904	1904	1904	1904	101
506	20241211	122700	141538449	1871	1882	1882	1871	2418
507	20241211	122600	137013052	1882	1884	1884	1882	342
508	20241211	122500	136368744	1885	1885	1885	1885	226
509	20241211	122400	135942734	1886	1886	1886	1886	515
510	20241211	122300	134971444	1887	1887	1887	1887	24
511	20241211	122200	134926156	1886	1887	1887	1886	63
512	20241211	122100	134807325	1887	1887	1887	1887	15
513	20241211	122000	134779020	1888	1888	1888	1888	150
514	20241211	121900	134495820	1904	1904	1904	1904	0
515	20241211	121800	134495820	1904	1904	1904	1904	0
516	20241211	121700	134495820	1904	1904	1904	1904	0
517	20241211	121600	134495820	1904	1904	1904	1904	1
518	20241211	121500	134493916	1888	1900	1905	1888	78
519	20241211	121400	134346623	1901	1905	1905	1901	80
520	20241211	121300	134194306	1905	1905	1905	1905	1
521	20241211	121200	134192401	1905	1905	1905	1905	0
522	20241211	121100	134192401	1905	1905	1905	1905	21
523	20241211	121000	134152396	1902	1905	1905	1902	820
524	20241211	120900	132591970	1905	1905	1905	1905	127
525	20241211	120800	132350035	1904	1905	1905	1904	477
526	20241211	120700	131441459	1904	1904	1904	1904	152
527	20241211	120600	131152051	1904	1905	1905	1904	168
528	20241211	120500	130832045	1905	1904	1905	1904	35
529	20241211	120400	130765404	1904	1903	1904	1903	2
530	20241211	120300	130761597	1900	1900	1900	1900	14
531	20241211	120200	130734997	1900	1900	1900	1900	0
532	20241211	120100	130734997	1900	1903	1903	1900	127
533	20241211	120000	130493688	1906	1906	1906	1906	0
534	20241211	115900	130493688	1906	1906	1906	1906	0
535	20241211	115800	130493688	1906	1906	1906	1906	0
536	20241211	115700	130493688	1906	1906	1906	1906	0
537	20241211	115600	130493688	1906	1906	1906	1906	0
538	20241211	115500	130493688	1906	1906	1906	1906	1
539	20241211	115400	130491782	1906	1906	1906	1906	0
540	20241211	115300	130491782	1906	1906	1906	1906	0
541	20241211	115200	130491782	1906	1906	1906	1906	0
542	20241211	115100	130491782	1906	1906	1906	1906	0
543	20241211	115000	130491782	1906	1906	1906	1906	3
544	20241211	114900	130486064	1886	1886	1886	1886	0
545	20241211	114800	130486064	1886	1886	1886	1886	0
546	20241211	114700	130486064	1886	1886	1886	1886	0
547	20241211	114600	130486064	1886	1886	1886	1886	26
548	20241211	114500	130437028	1906	1906	1906	1906	0
549	20241211	114400	130437028	1906	1906	1906	1906	0
550	20241211	114300	130437028	1906	1906	1906	1906	0
551	20241211	114200	130437028	1906	1906	1906	1906	0
552	20241211	114100	130437028	1906	1906	1906	1906	0
553	20241211	114000	130437028	1906	1906	1906	1906	0
554	20241211	113900	130437028	1906	1906	1906	1906	1
555	20241211	113800	130435122	1885	1885	1885	1885	1
556	20241211	113700	130433237	1906	1906	1906	1906	0
557	20241211	113600	130433237	1906	1887	1906	1885	59
558	20241211	113500	130321960	1907	1885	1907	1885	99
559	20241211	113400	130134685	1908	1908	1908	1908	0
560	20241211	113300	130134685	1908	1907	1908	1885	8
561	20241211	113200	130119446	1885	1885	1885	1885	1
562	20241211	113100	130117561	1908	1908	1908	1908	1
563	20241211	113000	130115653	1908	1908	1908	1908	0
564	20241211	112900	130115653	1908	1908	1908	1908	0
565	20241211	112800	130115653	1908	1908	1908	1908	0
566	20241211	112700	130115653	1908	1908	1908	1908	0
567	20241211	112600	130115653	1908	1908	1908	1908	0
568	20241211	112500	130115653	1908	1907	1908	1905	30
569	20241211	112400	130058470	1908	1908	1908	1908	2822
570	20241211	112300	124674094	1909	1908	1909	1905	1210
571	20241211	112200	122365407	1908	1908	1908	1908	0
572	20241211	112100	122365407	1908	1908	1908	1908	2
573	20241211	112000	122361591	1908	1908	1908	1908	0
574	20241211	111900	122361591	1908	1908	1908	1908	0
575	20241211	111800	122361591	1908	1908	1908	1900	22
576	20241211	111700	122319775	1900	1909	1909	1900	390
577	20241211	111600	121578736	1909	1909	1909	1909	1
578	20241211	111500	121576827	1900	1900	1900	1900	1
579	20241211	111400	121574927	1910	1910	1910	1910	0
580	20241211	111300	121574927	1910	1910	1910	1910	0
581	20241211	111200	121574927	1910	1909	1910	1909	21
582	20241211	111100	121534837	1910	1900	1910	1900	938
583	20241211	111000	119748413	1900	1900	1900	1900	10
584	20241211	110900	119729413	1900	1900	1900	1872	1246
585	20241211	110800	117364191	1900	1900	1900	1900	58
586	20241211	110700	117253991	1900	1900	1900	1900	157
587	20241211	110600	116955691	1900	1900	1900	1900	100
588	20241211	110500	116765691	1900	1900	1900	1900	4
589	20241211	110400	116758091	1900	1900	1900	1900	0
590	20241211	110300	116758091	1900	1900	1900	1900	0
591	20241211	110200	116758091	1900	1900	1900	1900	54
592	20241211	110100	116655491	1900	1900	1900	1900	83
593	20241211	110000	116497791	1900	1900	1900	1900	79
594	20241211	105900	116347691	1900	1900	1900	1900	129
595	20241211	105800	116102591	1900	1900	1900	1900	0
596	20241211	105700	116102591	1900	1907	1907	1878	203
597	20241211	105600	115721086	1879	1888	1888	1879	500
598	20241211	105500	114780112	1909	1909	1909	1909	10
599	20241211	105400	114761022	1909	1909	1909	1909	0
600	20241211	105300	114761022	1909	1902	1909	1902	464
601	20241211	105200	113878487	1902	1888	1902	1888	63
602	20241211	105100	113759529	1902	1902	1902	1902	0
603	20241211	105000	113759529	1902	1902	1902	1902	9
604	20241211	104900	113742411	1902	1900	1902	1897	354
605	20241211	104800	113069679	1900	1899	1900	1899	60
606	20241211	104700	112955733	1880	1880	1880	1880	2496
607	20241211	104600	108263253	1880	1879	1880	1879	1000
608	20241211	104500	106383753	1880	1880	1880	1880	0
609	20241211	104400	106383753	1880	1880	1880	1880	0
610	20241211	104300	106383753	1880	1880	1880	1880	2
611	20241211	104200	106379993	1871	1872	1872	1871	2
612	20241211	104100	106376250	1880	1880	1880	1880	0
613	20241211	104000	106376250	1880	1880	1880	1880	11
614	20241211	103900	106355570	1880	1880	1880	1880	202
615	20241211	103800	105975810	1880	1880	1880	1880	1462
616	20241211	103700	103227250	1880	1880	1880	1880	165
617	20241211	103600	102917050	1880	1880	1880	1880	30
618	20241211	103500	102860650	1875	1875	1875	1875	0
619	20241211	103400	102860650	1875	1875	1875	1875	0
620	20241211	103300	102860650	1875	1874	1875	1874	241
621	20241211	103200	102408896	1874	1874	1874	1874	0
622	20241211	103100	102408896	1874	1874	1874	1874	0
623	20241211	103000	102408896	1874	1874	1874	1874	1
624	20241211	102900	102407022	1875	1865	1875	1865	5
625	20241211	102800	102397687	1875	1875	1875	1875	5
626	20241211	102700	102388312	1875	1875	1875	1875	0
627	20241211	102600	102388312	1875	1859	1875	1859	59
628	20241211	102500	102278615	1875	1860	1875	1859	11
629	20241211	102400	102258147	1875	1875	1875	1875	0
630	20241211	102300	102258147	1875	1875	1875	1875	5
631	20241211	102200	102248772	1875	1875	1875	1875	2
632	20241211	102100	102245022	1860	1860	1860	1860	51
633	20241211	102000	102150162	1860	1872	1875	1860	962
634	20241211	101900	100346906	1873	1873	1873	1873	0
635	20241211	101800	100346906	1873	1873	1873	1873	0
636	20241211	101700	100346906	1873	1869	1873	1869	569
637	20241211	101600	99282409	1869	1865	1869	1865	269
638	20241211	101500	98780447	1866	1866	1866	1866	0
639	20241211	101400	98780447	1866	1865	1866	1859	221
640	20241211	101300	98369411	1861	1861	1861	1861	100
641	20241211	101200	98183311	1860	1860	1860	1860	0
642	20241211	101100	98183311	1860	1861	1861	1860	338
643	20241211	101000	97554618	1871	1871	1871	1871	0
644	20241211	100900	97554618	1871	1861	1871	1861	10
645	20241211	100800	97535998	1861	1861	1861	1861	70
646	20241211	100700	97405728	1861	1872	1872	1861	114
647	20241211	100600	97192363	1872	1874	1874	1872	30
648	20241211	100500	97136183	1874	1874	1874	1874	1
649	20241211	100400	97134309	1875	1862	1875	1861	124
650	20241211	100300	96903431	1875	1875	1875	1875	401
651	20241211	100200	96151556	1875	1875	1875	1875	1
652	20241211	100100	96149681	1875	1875	1875	1875	459
653	20241211	100000	95289056	1875	1875	1875	1875	2000
654	20241211	095900	91539056	1875	1875	1875	1875	1
655	20241211	095800	91537181	1860	1860	1860	1860	0
656	20241211	095700	91537181	1860	1860	1860	1860	100
657	20241211	095600	91351181	1859	1859	1859	1859	100
658	20241211	095500	91165281	1859	1859	1859	1859	55
659	20241211	095400	91063036	1860	1880	1880	1860	601
660	20241211	095300	89945152	1880	1881	1881	1880	590
661	20241211	095200	88835940	1880	1883	1914	1880	1174
662	20241211	095100	86626621	1883	1920	1920	1883	1626
663	20241211	095000	83544294	1920	1919	1920	1911	9162
664	20241211	094900	66033517	1918	1912	1919	1911	2645
665	20241211	094800	60972848	1920	1920	1920	1911	5520
666	20241211	094700	50422460	1920	1920	1920	1920	59
667	20241211	094600	50309180	1920	1911	1920	1911	2269
668	20241211	094500	45967767	1915	1915	1915	1915	0
669	20241211	094400	45967767	1915	1892	1915	1892	3641
670	20241211	094300	39050387	1892	1889	1892	1889	607
671	20241211	094200	37903410	1889	1880	1889	1880	40
672	20241211	094100	37827940	1889	1874	1889	1874	1090
673	20241211	094000	35774589	1879	1878	1879	1860	169
674	20241211	093900	35457255	1860	1881	1881	1860	166
675	20241211	093800	35146152	1882	1882	1882	1882	2
676	20241211	093700	35142388	1887	1869	1887	1869	550
677	20241211	093600	34107244	1860	1860	1860	1860	18
678	20241211	093500	34073764	1860	1860	1860	1860	247
679	20241211	093400	33614344	1860	1882	1889	1860	120
680	20241211	093300	33390620	1889	1885	1889	1885	224
681	20241211	093200	32967758	1885	1885	1885	1885	8
682	20241211	093100	32952678	1884	1872	1884	1860	47
683	20241211	093000	32864470	1870	1870	1870	1870	1
684	20241211	092900	32862600	1889	1888	1889	1888	311
685	20241211	092800	32275221	1888	1886	1888	1859	3979
686	20241211	092700	24773037	1887	1888	1888	1887	4
687	20241211	092600	24765486	1890	1890	1890	1890	0
688	20241211	092500	24765486	1890	1890	1890	1890	0
689	20241211	092400	24765486	1890	1890	1890	1890	1
690	20241211	092300	24763596	1894	1894	1894	1894	0
691	20241211	092200	24763596	1894	1894	1894	1894	1
692	20241211	092100	24761702	1894	1893	1894	1892	757
693	20241211	092000	23328661	1893	1858	1893	1857	75
694	20241211	091900	23188612	1896	1895	1896	1895	215
695	20241211	091800	22781186	1895	1895	1897	1857	1685
696	20241211	091700	19587972	1896	1844	1897	1844	1747
697	20241211	091600	16306560	1844	1829	1844	1829	2417
698	20241211	091500	11875524	1829	1822	1829	1822	702
699	20241211	091400	10595295	1824	1824	1824	1824	0
700	20241211	091300	10595295	1824	1825	1825	1824	711
701	20241211	091200	9298212	1825	1824	1830	1824	32
702	20241211	091100	9239796	1814	1815	1824	1814	1425
703	20241211	091000	6645446	1814	1798	1814	1798	896
704	20241211	090900	5024025	1795	1776	1798	1776	134
705	20241211	090800	4784504	1756	1755	1777	1755	1168
706	20241211	090700	2717874	1755	1749	1755	1748	784
707	20241211	090600	1345365	1749	1748	1749	1748	51
708	20241211	090500	1256216	1748	1748	1748	1748	0
709	20241211	090400	1256216	1748	1740	1748	1740	560
710	20241211	090300	278456	1746	1741	1746	1740	6
711	20241211	090200	268007	1746	1741	1746	1716	31
712	20241211	090100	214036	1733	1733	1733	1733	0
713	20241211	090000	214036	1733	1741	1741	1702	123