KissMeData/024910/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	191000	428867890	1873	1873	1873	1873	784
3	20241206	190900	428867890	1873	1873	1873	1873	0
4	20241206	190800	428867890	1873	1873	1873	1873	0
5	20241206	190700	428867890	1873	1873	1873	1873	0
6	20241206	190600	428867890	1873	1873	1873	1873	0
7	20241206	190500	428867890	1873	1873	1873	1873	0
8	20241206	190400	428867890	1873	1873	1873	1873	0
9	20241206	190300	428867890	1873	1873	1873	1873	0
10	20241206	190200	428867890	1873	1873	1873	1873	0
11	20241206	190100	428867890	1873	1873	1873	1873	0
12	20241206	190000	428867890	1873	1873	1873	1873	0
13	20241206	185900	428867890	1873	1873	1873	1873	0
14	20241206	185800	428867890	1873	1873	1873	1873	0
15	20241206	185700	428867890	1873	1873	1873	1873	0
16	20241206	185600	428867890	1873	1873	1873	1873	0
17	20241206	185500	428867890	1873	1873	1873	1873	0
18	20241206	185400	428867890	1873	1873	1873	1873	0
19	20241206	185300	428867890	1873	1873	1873	1873	0
20	20241206	185200	428867890	1873	1873	1873	1873	0
21	20241206	185100	428867890	1873	1873	1873	1873	0
22	20241206	185000	428867890	1873	1873	1873	1873	0
23	20241206	184900	428867890	1873	1873	1873	1873	0
24	20241206	184800	428867890	1873	1873	1873	1873	0
25	20241206	184700	428867890	1873	1873	1873	1873	0
26	20241206	184600	428867890	1873	1873	1873	1873	0
27	20241206	184500	428867890	1873	1873	1873	1873	0
28	20241206	184400	428867890	1873	1873	1873	1873	0
29	20241206	184300	428867890	1873	1873	1873	1873	0
30	20241206	184200	428867890	1873	1873	1873	1873	0
31	20241206	184100	428867890	1873	1873	1873	1873	0
32	20241206	184000	428867890	1873	1873	1873	1873	784
33	20241206	183900	428867890	1873	1873	1873	1873	0
34	20241206	183800	428867890	1873	1873	1873	1873	0
35	20241206	183700	428867890	1873	1873	1873	1873	0
36	20241206	183600	428867890	1873	1873	1873	1873	0
37	20241206	183500	428867890	1873	1873	1873	1873	0
38	20241206	183400	428867890	1873	1873	1873	1873	0
39	20241206	183300	428867890	1873	1873	1873	1873	0
40	20241206	183200	428867890	1873	1873	1873	1873	0
41	20241206	183100	428867890	1873	1873	1873	1873	0
42	20241206	183000	428867890	1873	1873	1873	1873	0
43	20241206	182900	428867890	1873	1873	1873	1873	0
44	20241206	182800	428867890	1873	1873	1873	1873	0
45	20241206	182700	428867890	1873	1873	1873	1873	0
46	20241206	182600	428867890	1873	1873	1873	1873	0
47	20241206	182500	428867890	1873	1873	1873	1873	0
48	20241206	182400	428867890	1873	1873	1873	1873	0
49	20241206	182300	428867890	1873	1873	1873	1873	0
50	20241206	182200	428867890	1873	1873	1873	1873	0
51	20241206	182100	428867890	1873	1873	1873	1873	0
52	20241206	182000	428867890	1873	1873	1873	1873	0
53	20241206	181900	428867890	1873	1873	1873	1873	0
54	20241206	181800	428867890	1873	1873	1873	1873	0
55	20241206	181700	428867890	1873	1873	1873	1873	0
56	20241206	181600	428867890	1873	1873	1873	1873	0
57	20241206	181500	428867890	1873	1873	1873	1873	0
58	20241206	181400	428867890	1873	1873	1873	1873	0
59	20241206	181300	428867890	1873	1873	1873	1873	0
60	20241206	181200	428867890	1873	1873	1873	1873	0
61	20241206	181100	428867890	1873	1873	1873	1873	0
62	20241206	181000	428867890	1873	1873	1873	1873	784
63	20241206	180900	428867890	1873	1873	1873	1873	0
64	20241206	180800	428867890	1873	1873	1873	1873	0
65	20241206	180700	428867890	1873	1873	1873	1873	0
66	20241206	180600	428867890	1873	1873	1873	1873	0
67	20241206	180500	428867890	1873	1873	1873	1873	0
68	20241206	180400	428867890	1873	1873	1873	1873	0
69	20241206	180300	428867890	1873	1873	1873	1873	0
70	20241206	180200	428867890	1873	1873	1873	1873	0
71	20241206	180100	428867890	1873	1873	1873	1873	0
72	20241206	180000	428867890	1873	1873	1873	1873	0
73	20241206	175900	428867890	1873	1873	1873	1873	0
74	20241206	175800	428867890	1873	1873	1873	1873	0
75	20241206	175700	428867890	1873	1873	1873	1873	0
76	20241206	175600	428867890	1873	1873	1873	1873	0
77	20241206	175500	428867890	1873	1873	1873	1873	0
78	20241206	175400	428867890	1873	1873	1873	1873	0
79	20241206	175300	428867890	1873	1873	1873	1873	0
80	20241206	175200	428867890	1873	1873	1873	1873	0
81	20241206	175100	428867890	1873	1873	1873	1873	0
82	20241206	175000	428867890	1873	1873	1873	1873	0
83	20241206	174900	428867890	1873	1873	1873	1873	0
84	20241206	174800	428867890	1873	1873	1873	1873	0
85	20241206	174700	428867890	1873	1873	1873	1873	0
86	20241206	174600	428867890	1873	1873	1873	1873	0
87	20241206	174500	428867890	1873	1873	1873	1873	0
88	20241206	174400	428867890	1873	1873	1873	1873	0
89	20241206	174300	428867890	1873	1873	1873	1873	0
90	20241206	174200	428867890	1873	1873	1873	1873	0
91	20241206	174100	428867890	1873	1873	1873	1873	0
92	20241206	174000	428867890	1873	1873	1873	1873	784
93	20241206	173900	428867890	1873	1873	1873	1873	0
94	20241206	173800	428867890	1873	1873	1873	1873	0
95	20241206	173700	428867890	1873	1873	1873	1873	0
96	20241206	173600	428867890	1873	1873	1873	1873	0
97	20241206	173500	428867890	1873	1873	1873	1873	0
98	20241206	173400	428867890	1873	1873	1873	1873	0
99	20241206	173300	428867890	1873	1873	1873	1873	0
100	20241206	173200	428867890	1873	1873	1873	1873	0
101	20241206	173100	428867890	1873	1873	1873	1873	0
102	20241206	173000	428867890	1873	1873	1873	1873	0
103	20241206	172900	428867890	1873	1873	1873	1873	0
104	20241206	172800	428867890	1873	1873	1873	1873	0
105	20241206	172700	428867890	1873	1873	1873	1873	0
106	20241206	172600	428867890	1873	1873	1873	1873	0
107	20241206	172500	428867890	1873	1873	1873	1873	0
108	20241206	172400	428867890	1873	1873	1873	1873	0
109	20241206	172300	428867890	1873	1873	1873	1873	0
110	20241206	172200	428867890	1873	1873	1873	1873	0
111	20241206	172100	428867890	1873	1873	1873	1873	0
112	20241206	172000	428867890	1873	1873	1873	1873	0
113	20241206	171900	428867890	1873	1873	1873	1873	0
114	20241206	171800	428867890	1873	1873	1873	1873	0
115	20241206	171700	428867890	1873	1873	1873	1873	0
116	20241206	171600	428867890	1873	1873	1873	1873	0
117	20241206	171500	428867890	1873	1873	1873	1873	0
118	20241206	171400	428867890	1873	1873	1873	1873	0
119	20241206	171300	428867890	1873	1873	1873	1873	0
120	20241206	171200	428867890	1873	1873	1873	1873	0
121	20241206	171100	428867890	1873	1873	1873	1873	0
122	20241206	171000	428867890	1873	1873	1873	1873	784
123	20241206	170900	428867890	1873	1873	1873	1873	0
124	20241206	170800	428867890	1873	1873	1873	1873	0
125	20241206	170700	428867890	1873	1873	1873	1873	0
126	20241206	170600	428867890	1873	1873	1873	1873	0
127	20241206	170500	428867890	1873	1873	1873	1873	0
128	20241206	170400	428867890	1873	1873	1873	1873	0
129	20241206	170300	428867890	1873	1873	1873	1873	0
130	20241206	170200	428867890	1873	1873	1873	1873	0
131	20241206	170100	428867890	1873	1873	1873	1873	0
132	20241206	170000	428867890	1873	1873	1873	1873	0
133	20241206	165900	428867890	1873	1873	1873	1873	0
134	20241206	165800	428867890	1873	1873	1873	1873	0
135	20241206	165700	428867890	1873	1873	1873	1873	0
136	20241206	165600	428867890	1873	1873	1873	1873	0
137	20241206	165500	428867890	1873	1873	1873	1873	0
138	20241206	165400	428867890	1873	1873	1873	1873	0
139	20241206	165300	428867890	1873	1873	1873	1873	0
140	20241206	165200	428867890	1873	1873	1873	1873	0
141	20241206	165100	428867890	1873	1873	1873	1873	0
142	20241206	165000	428867890	1873	1873	1873	1873	0
143	20241206	164900	428867890	1873	1873	1873	1873	0
144	20241206	164800	428867890	1873	1873	1873	1873	0
145	20241206	164700	428867890	1873	1873	1873	1873	0
146	20241206	164600	428867890	1873	1873	1873	1873	0
147	20241206	164500	428867890	1873	1873	1873	1873	0
148	20241206	164400	428867890	1873	1873	1873	1873	0
149	20241206	164300	428867890	1873	1873	1873	1873	0
150	20241206	164200	428867890	1873	1873	1873	1873	0
151	20241206	164100	428867890	1873	1873	1873	1873	0
152	20241206	164000	428867890	1873	1873	1873	1873	784
153	20241206	163900	428867890	1873	1873	1873	1873	0
154	20241206	163800	428867890	1873	1873	1873	1873	0
155	20241206	163700	428867890	1873	1873	1873	1873	0
156	20241206	163600	428867890	1873	1873	1873	1873	0
157	20241206	163500	428867890	1873	1873	1873	1873	0
158	20241206	163400	428867890	1873	1873	1873	1873	0
159	20241206	163300	428867890	1873	1873	1873	1873	0
160	20241206	163200	428867890	1873	1873	1873	1873	0
161	20241206	163100	428867890	1873	1873	1873	1873	0
162	20241206	163000	428867890	1873	1873	1873	1873	0
163	20241206	162900	428867890	1873	1873	1873	1873	0
164	20241206	162800	428867890	1873	1873	1873	1873	0
165	20241206	162700	428867890	1873	1873	1873	1873	0
166	20241206	162600	428867890	1873	1873	1873	1873	0
167	20241206	162500	428867890	1873	1873	1873	1873	0
168	20241206	162400	428867890	1873	1873	1873	1873	0
169	20241206	162300	428867890	1873	1873	1873	1873	0
170	20241206	162200	428867890	1873	1873	1873	1873	0
171	20241206	162100	428867890	1873	1873	1873	1873	0
172	20241206	162000	428867890	1873	1873	1873	1873	0
173	20241206	161900	428867890	1873	1873	1873	1873	0
174	20241206	161800	428867890	1873	1873	1873	1873	0
175	20241206	161700	428867890	1873	1873	1873	1873	0
176	20241206	161600	428867890	1873	1873	1873	1873	0
177	20241206	161500	428867890	1873	1873	1873	1873	0
178	20241206	161400	428867890	1873	1873	1873	1873	0
179	20241206	161300	428867890	1873	1873	1873	1873	0
180	20241206	161200	428867890	1873	1873	1873	1873	0
181	20241206	161100	428867890	1873	1873	1873	1873	0
182	20241206	161000	428867890	1873	1873	1873	1873	784
183	20241206	160900	428867890	1873	1873	1873	1873	0
184	20241206	160800	428867890	1873	1873	1873	1873	0
185	20241206	160700	428867890	1873	1873	1873	1873	0
186	20241206	160600	428867890	1873	1873	1873	1873	0
187	20241206	160500	428867890	1873	1873	1873	1873	0
188	20241206	160400	428867890	1873	1873	1873	1873	0
189	20241206	160300	428867890	1873	1873	1873	1873	0
190	20241206	160200	428867890	1873	1873	1873	1873	0
191	20241206	160100	428867890	1873	1873	1873	1873	0
192	20241206	160000	428867890	1873	1873	1873	1873	0
193	20241206	155900	428867890	1873	1873	1873	1873	0
194	20241206	155800	428867890	1873	1873	1873	1873	0
195	20241206	155700	428867890	1873	1873	1873	1873	0
196	20241206	155600	428867890	1873	1873	1873	1873	0
197	20241206	155500	428867890	1873	1873	1873	1873	0
198	20241206	155400	428867890	1873	1873	1873	1873	0
199	20241206	155300	428867890	1873	1873	1873	1873	0
200	20241206	155200	428867890	1873	1873	1873	1873	0
201	20241206	155100	428867890	1873	1873	1873	1873	0
202	20241206	155000	428867890	1873	1873	1873	1873	0
203	20241206	154900	428867890	1873	1873	1873	1873	0
204	20241206	154800	428867890	1873	1873	1873	1873	0
205	20241206	154700	428867890	1873	1873	1873	1873	0
206	20241206	154600	428867890	1873	1873	1873	1873	0
207	20241206	154500	428867890	1873	1873	1873	1873	0
208	20241206	154400	428867890	1873	1873	1873	1873	0
209	20241206	154300	428867890	1873	1873	1873	1873	0
210	20241206	154200	428867890	1873	1873	1873	1873	0
211	20241206	154100	428867890	1873	1873	1873	1873	0
212	20241206	154000	428867890	1873	1873	1873	1873	784
213	20241206	153900	428867890	1873	1873	1873	1873	0
214	20241206	153800	428867890	1873	1873	1873	1873	0
215	20241206	153700	428867890	1873	1873	1873	1873	0
216	20241206	153600	428867890	1873	1873	1873	1873	0
217	20241206	153500	428867890	1873	1873	1873	1873	0
218	20241206	153400	428867890	1873	1873	1873	1873	0
219	20241206	153300	428867890	1873	1873	1873	1873	0
220	20241206	153200	428867890	1873	1873	1873	1873	0
221	20241206	153100	428867890	1873	1873	1873	1873	0
222	20241206	153000	428867890	1873	1873	1873	1873	784
223	20241206	152900	427399458	1873	1873	1873	1873	0
224	20241206	152800	427399458	1873	1873	1873	1873	0
225	20241206	152700	427399458	1873	1873	1873	1873	0
226	20241206	152600	427399458	1873	1873	1873	1873	0
227	20241206	152500	427399458	1873	1873	1873	1873	0
228	20241206	152400	427399458	1873	1873	1873	1873	0
229	20241206	152300	427399458	1873	1873	1873	1873	0
230	20241206	152200	427399458	1873	1873	1873	1873	0
231	20241206	152100	427399458	1873	1873	1873	1873	0
232	20241206	152000	427399458	1873	1873	1873	1873	0
233	20241206	151900	427399458	1873	1864	1873	1863	1769
234	20241206	151800	424102201	1873	1873	1873	1873	10
235	20241206	151700	424083471	1873	1873	1873	1873	0
236	20241206	151600	424083471	1873	1873	1873	1873	208
237	20241206	151500	423693887	1875	1875	1875	1875	0
238	20241206	151400	423693887	1875	1875	1875	1875	0
239	20241206	151300	423693887	1875	1875	1875	1875	0
240	20241206	151200	423693887	1875	1875	1875	1875	0
241	20241206	151100	423693887	1875	1875	1875	1875	0
242	20241206	151000	423693887	1875	1862	1875	1862	139
243	20241206	150900	423435056	1877	1861	1877	1861	3
244	20241206	150800	423429441	1877	1861	1877	1861	31694
245	20241206	150700	364445743	1861	1860	1861	1850	7709
246	20241206	150600	350168781	1861	1861	1861	1861	30
247	20241206	150500	350112951	1861	1861	1861	1861	0
248	20241206	150400	350112951	1861	1851	1861	1851	2
249	20241206	150300	350109239	1861	1861	1861	1861	1
250	20241206	150200	350107378	1861	1861	1861	1861	264
251	20241206	150100	349616074	1861	1858	1861	1858	642
252	20241206	150000	348422631	1858	1846	1859	1846	1097
253	20241206	145900	346394172	1860	1860	1860	1860	0
254	20241206	145800	346394172	1860	1860	1860	1860	1
255	20241206	145700	346392312	1860	1860	1860	1860	1
256	20241206	145600	346390452	1861	1861	1861	1861	23
257	20241206	145500	346347649	1861	1861	1861	1861	4
258	20241206	145400	346340205	1861	1861	1861	1861	0
259	20241206	145300	346340205	1861	1861	1861	1861	0
260	20241206	145200	346340205	1861	1861	1861	1861	10
261	20241206	145100	346321595	1861	1861	1861	1861	0
262	20241206	145000	346321595	1861	1861	1861	1861	0
263	20241206	144900	346321595	1861	1861	1861	1861	2
264	20241206	144800	346317873	1861	1850	1861	1841	5203
265	20241206	144700	336651888	1855	1855	1855	1855	1
266	20241206	144600	336650033	1861	1860	1861	1860	1233
267	20241206	144500	334356652	1855	1858	1860	1855	25
268	20241206	144400	334310244	1860	1860	1860	1860	0
269	20241206	144300	334310244	1860	1859	1860	1859	205
270	20241206	144200	333929148	1859	1855	1859	1855	243
271	20241206	144100	333478259	1855	1855	1855	1855	20
272	20241206	144000	333441159	1855	1850	1855	1840	386
273	20241206	143900	332728254	1855	1852	1855	1852	76
274	20241206	143800	332587421	1852	1851	1852	1851	570
275	20241206	143700	331532350	1850	1850	1850	1850	55
276	20241206	143600	331430600	1851	1851	1851	1851	0
277	20241206	143500	331430600	1851	1851	1851	1851	0
278	20241206	143400	331430600	1851	1851	1851	1851	0
279	20241206	143300	331430600	1851	1851	1851	1851	0
280	20241206	143200	331430600	1851	1851	1851	1851	0
281	20241206	143100	331430600	1851	1851	1851	1851	0
282	20241206	143000	331430600	1851	1851	1851	1835	1562
283	20241206	142900	328559545	1841	1839	1841	1839	101
284	20241206	142800	328373614	1841	1851	1851	1841	2
285	20241206	142700	328369922	1851	1851	1851	1851	2
286	20241206	142600	328366220	1851	1851	1851	1851	0
287	20241206	142500	328366220	1851	1851	1851	1851	0
288	20241206	142400	328366220	1851	1850	1851	1850	2
289	20241206	142300	328362519	1850	1850	1851	1840	2204
290	20241206	142200	324305118	1850	1850	1850	1850	1
291	20241206	142100	324303268	1850	1850	1850	1850	0
292	20241206	142000	324303268	1850	1850	1850	1850	0
293	20241206	141900	324303268	1850	1850	1850	1850	0
294	20241206	141800	324303268	1850	1850	1850	1850	2
295	20241206	141700	324299568	1840	1840	1840	1840	0
296	20241206	141600	324299568	1840	1840	1840	1840	0
297	20241206	141500	324299568	1840	1840	1840	1840	1
298	20241206	141400	324297728	1852	1852	1852	1852	0
299	20241206	141300	324297728	1852	1852	1852	1852	0
300	20241206	141200	324297728	1852	1852	1852	1852	0
301	20241206	141100	324297728	1852	1852	1852	1852	0
302	20241206	141000	324297728	1852	1852	1852	1852	7
303	20241206	140900	324284764	1852	1852	1852	1852	18
304	20241206	140800	324251428	1852	1852	1852	1852	6
305	20241206	140700	324240316	1852	1852	1852	1852	0
306	20241206	140600	324240316	1852	1852	1852	1852	0
307	20241206	140500	324240316	1852	1852	1852	1852	1
308	20241206	140400	324238464	1852	1852	1852	1852	0
309	20241206	140300	324238464	1852	1852	1852	1852	0
310	20241206	140200	324238464	1852	1852	1852	1852	0
311	20241206	140100	324238464	1852	1852	1852	1852	0
312	20241206	140000	324238464	1852	1852	1852	1852	1
313	20241206	135900	324236612	1836	1836	1836	1836	0
314	20241206	135800	324236612	1836	1836	1836	1834	447
315	20241206	135700	323416294	1834	1834	1834	1834	0
316	20241206	135600	323416294	1834	1834	1834	1834	0
317	20241206	135500	323416294	1834	1834	1834	1834	0
318	20241206	135400	323416294	1834	1834	1834	1834	0
319	20241206	135300	323416294	1834	1834	1834	1834	2
320	20241206	135200	323412626	1850	1850	1850	1850	0
321	20241206	135100	323412626	1850	1852	1852	1850	15
322	20241206	135000	323384861	1852	1852	1852	1852	6
323	20241206	134900	323373749	1852	1852	1852	1852	0
324	20241206	134800	323373749	1852	1852	1852	1852	0
325	20241206	134700	323373749	1852	1852	1852	1852	0
326	20241206	134600	323373749	1852	1852	1852	1852	30
327	20241206	134500	323318189	1853	1853	1853	1853	0
328	20241206	134400	323318189	1853	1853	1853	1853	0
329	20241206	134300	323318189	1853	1853	1853	1853	0
330	20241206	134200	323318189	1853	1853	1853	1853	0
331	20241206	134100	323318189	1853	1853	1853	1853	0
332	20241206	134000	323318189	1853	1853	1853	1853	0
333	20241206	133900	323318189	1853	1853	1853	1853	0
334	20241206	133800	323318189	1853	1853	1853	1853	0
335	20241206	133700	323318189	1853	1853	1853	1853	0
336	20241206	133600	323318189	1853	1836	1853	1836	132
337	20241206	133500	323075820	1832	1832	1832	1832	0
338	20241206	133400	323075820	1832	1832	1832	1832	0
339	20241206	133300	323075820	1832	1832	1832	1832	0
340	20241206	133200	323075820	1832	1832	1832	1832	0
341	20241206	133100	323075820	1832	1832	1832	1832	286
342	20241206	133000	322551868	1832	1832	1832	1832	0
343	20241206	132900	322551868	1832	1832	1832	1832	434
344	20241206	132800	321756780	1832	1832	1832	1832	0
345	20241206	132700	321756780	1832	1832	1832	1832	162
346	20241206	132600	321459996	1832	1832	1832	1832	0
347	20241206	132500	321459996	1832	1832	1832	1832	0
348	20241206	132400	321459996	1832	1832	1832	1832	0
349	20241206	132300	321459996	1832	1832	1832	1832	0
350	20241206	132200	321459996	1832	1832	1832	1832	2
351	20241206	132100	321456332	1830	1830	1830	1830	0
352	20241206	132000	321456332	1830	1830	1830	1830	0
353	20241206	131900	321456332	1830	1830	1830	1830	1000
354	20241206	131800	319626332	1822	1822	1822	1822	0
355	20241206	131700	319626332	1822	1824	1824	1822	845
356	20241206	131600	318085574	1823	1825	1825	1823	2177
357	20241206	131500	314115095	1824	1824	1824	1824	0
358	20241206	131400	314115095	1824	1824	1824	1824	1543
359	20241206	131300	311300663	1825	1826	1826	1825	225
360	20241206	131200	310890032	1826	1825	1826	1825	178
361	20241206	131100	310565110	1826	1826	1826	1826	54
362	20241206	131000	310466506	1825	1826	1826	1825	100
363	20241206	130900	310283926	1825	1825	1825	1825	0
364	20241206	130800	310283926	1825	1825	1825	1825	0
365	20241206	130700	310283926	1825	1828	1828	1825	1000
366	20241206	130600	308457388	1829	1829	1829	1829	0
367	20241206	130500	308457388	1829	1830	1830	1829	351
368	20241206	130400	307815209	1830	1830	1830	1830	529
369	20241206	130300	306847139	1832	1832	1832	1830	2672
370	20241206	130200	301954846	1833	1833	1833	1833	0
371	20241206	130100	301954846	1833	1834	1836	1833	215
372	20241206	130000	301560275	1836	1833	1836	1833	709
373	20241206	125900	300258728	1833	1836	1836	1833	1112
374	20241206	125800	298218831	1836	1836	1836	1836	67
375	20241206	125700	298095819	1856	1856	1856	1856	0
376	20241206	125600	298095819	1856	1856	1856	1856	0
377	20241206	125500	298095819	1856	1856	1856	1856	0
378	20241206	125400	298095819	1856	1856	1856	1856	0
379	20241206	125300	298095819	1856	1838	1856	1836	71
380	20241206	125200	297965333	1835	1835	1835	1835	0
381	20241206	125100	297965333	1835	1835	1835	1835	0
382	20241206	125000	297965333	1835	1835	1835	1835	0
383	20241206	124900	297965333	1835	1862	1862	1835	137
384	20241206	124800	297713911	1865	1865	1865	1865	0
385	20241206	124700	297713911	1865	1865	1865	1865	0
386	20241206	124600	297713911	1865	1865	1865	1865	0
387	20241206	124500	297713911	1865	1865	1865	1865	0
388	20241206	124400	297713911	1865	1865	1865	1865	0
389	20241206	124300	297713911	1865	1865	1865	1865	0
390	20241206	124200	297713911	1865	1865	1865	1865	0
391	20241206	124100	297713911	1865	1865	1865	1865	0
392	20241206	124000	297713911	1865	1865	1865	1865	0
393	20241206	123900	297713911	1865	1865	1865	1865	0
394	20241206	123800	297713911	1865	1867	1867	1865	3
395	20241206	123700	297708314	1832	1832	1832	1832	0
396	20241206	123600	297708314	1832	1832	1832	1832	0
397	20241206	123500	297708314	1832	1832	1832	1832	0
398	20241206	123400	297708314	1832	1832	1832	1832	35
399	20241206	123300	297644194	1832	1832	1832	1832	0
400	20241206	123200	297644194	1832	1832	1832	1832	0
401	20241206	123100	297644194	1832	1852	1852	1832	764
402	20241206	123000	296239117	1869	1869	1869	1869	0
403	20241206	122900	296239117	1869	1869	1869	1869	0
404	20241206	122800	296239117	1869	1869	1869	1869	0
405	20241206	122700	296239117	1869	1869	1869	1869	0
406	20241206	122600	296239117	1869	1868	1869	1868	102
407	20241206	122500	296048580	1868	1868	1868	1868	0
408	20241206	122400	296048580	1868	1868	1868	1868	0
409	20241206	122300	296048580	1868	1868	1868	1868	1
410	20241206	122200	296046712	1851	1851	1851	1851	0
411	20241206	122100	296046712	1851	1851	1851	1851	3
412	20241206	122000	296041159	1869	1869	1869	1869	0
413	20241206	121900	296041159	1869	1869	1869	1869	0
414	20241206	121800	296041159	1869	1869	1869	1869	0
415	20241206	121700	296041159	1869	1869	1869	1869	6
416	20241206	121600	296029945	1869	1869	1869	1869	20
417	20241206	121500	295992565	1869	1869	1869	1869	8
418	20241206	121400	295977613	1871	1871	1871	1871	0
419	20241206	121300	295977613	1871	1871	1871	1871	0
420	20241206	121200	295977613	1871	1871	1871	1871	0
421	20241206	121100	295977613	1871	1871	1871	1871	0
422	20241206	121000	295977613	1871	1871	1871	1871	3
423	20241206	120900	295972000	1871	1871	1871	1871	30
424	20241206	120800	295915870	1871	1871	1871	1871	10
425	20241206	120700	295897160	1871	1871	1871	1871	69
426	20241206	120600	295768061	1871	1871	1871	1871	0
427	20241206	120500	295768061	1871	1871	1871	1871	107
428	20241206	120400	295567864	1871	1871	1871	1871	136
429	20241206	120300	295313408	1872	1872	1872	1872	0
430	20241206	120200	295313408	1872	1871	1872	1871	99
431	20241206	120100	295128178	1851	1871	1871	1851	136
432	20241206	120000	294875682	1872	1872	1872	1872	0
433	20241206	115900	294875682	1872	1872	1872	1872	5
434	20241206	115800	294866322	1872	1872	1872	1872	50
435	20241206	115700	294772722	1850	1850	1850	1850	0
436	20241206	115600	294772722	1850	1850	1850	1850	0
437	20241206	115500	294772722	1850	1851	1851	1850	92
438	20241206	115400	294602484	1877	1877	1877	1877	2
439	20241206	115300	294598730	1880	1880	1880	1880	0
440	20241206	115200	294598730	1880	1880	1880	1880	0
441	20241206	115100	294598730	1880	1880	1880	1880	0
442	20241206	115000	294598730	1880	1880	1880	1880	0
443	20241206	114900	294598730	1880	1879	1880	1879	210
444	20241206	114800	294204130	1854	1854	1854	1854	530
445	20241206	114700	293221510	1854	1854	1854	1854	0
446	20241206	114600	293221510	1854	1854	1854	1854	2
447	20241206	114500	293217802	1854	1854	1854	1854	1
448	20241206	114400	293215948	1854	1854	1854	1854	0
449	20241206	114300	293215948	1854	1854	1854	1854	0
450	20241206	114200	293215948	1854	1854	1854	1854	400
451	20241206	114100	292474348	1854	1854	1854	1854	0
452	20241206	114000	292474348	1854	1849	1854	1849	1618
453	20241206	113900	289477916	1836	1832	1836	1823	1502
454	20241206	113800	286735039	1833	1833	1833	1833	0
455	20241206	113700	286735039	1833	1840	1840	1833	1450
456	20241206	113600	284072715	1849	1849	1849	1849	100
457	20241206	113500	283887815	1849	1849	1849	1849	1
458	20241206	113400	283885966	1839	1839	1839	1839	1
459	20241206	113300	283884127	1849	1845	1849	1845	3280
460	20241206	113200	277832477	1845	1845	1845	1845	0
461	20241206	113100	277832477	1845	1845	1845	1845	1
462	20241206	113000	277830632	1823	1823	1823	1823	0
463	20241206	112900	277830632	1823	1823	1823	1823	0
464	20241206	112800	277830632	1823	1836	1836	1823	1038
465	20241206	112700	275934947	1845	1845	1845	1845	0
466	20241206	112600	275934947	1845	1845	1845	1845	12
467	20241206	112500	275912807	1845	1845	1845	1845	0
468	20241206	112400	275912807	1845	1845	1845	1845	2466
469	20241206	112300	271363037	1845	1845	1845	1845	0
470	20241206	112200	271363037	1845	1845	1845	1834	162
471	20241206	112100	271065214	1845	1845	1845	1845	2541
472	20241206	112000	266377069	1845	1835	1845	1835	351
473	20241206	111900	265730974	1835	1845	1845	1835	3
474	20241206	111800	265725459	1835	1835	1835	1835	0
475	20241206	111700	265725459	1835	1836	1836	1835	102
476	20241206	111600	265538287	1836	1836	1836	1836	1
477	20241206	111500	265536451	1845	1845	1845	1845	1
478	20241206	111400	265534606	1836	1836	1836	1836	0
479	20241206	111300	265534606	1836	1836	1836	1836	274
480	20241206	111200	265031542	1836	1836	1836	1836	0
481	20241206	111100	265031542	1836	1837	1837	1836	154
482	20241206	111000	264748794	1835	1835	1835	1835	0
483	20241206	110900	264748794	1835	1840	1840	1835	555
484	20241206	110800	263728594	1845	1840	1845	1840	254
485	20241206	110700	263260564	1840	1840	1840	1840	20
486	20241206	110600	263223764	1840	1840	1840	1840	164
487	20241206	110500	262922004	1845	1845	1845	1845	201
488	20241206	110400	262551159	1830	1820	1830	1820	3459
489	20241206	110300	256221829	1820	1830	1830	1820	51
490	20241206	110200	256128999	1820	1811	1820	1811	2500
491	20241206	110100	251580427	1811	1809	1811	1809	8388
492	20241206	110000	236399450	1800	1800	1800	1800	122
493	20241206	105900	236179850	1802	1802	1802	1802	35
494	20241206	105800	236116780	1802	1802	1802	1802	2
495	20241206	105700	236113176	1807	1810	1810	1807	244
496	20241206	105600	235671551	1781	1815	1815	1781	9224
497	20241206	105500	219086229	1815	1818	1818	1815	456
498	20241206	105400	218257251	1818	1821	1829	1818	4580
499	20241206	105300	209920458	1829	1827	1830	1821	3375
500	20241206	105200	203760320	1830	1830	1830	1830	334
501	20241206	105100	203149100	1839	1839	1839	1839	1
502	20241206	105000	203147261	1839	1827	1839	1827	274
503	20241206	104900	202646651	1830	1837	1837	1830	10284
504	20241206	104800	183797013	1846	1846	1846	1846	2
505	20241206	104700	183793321	1846	1846	1846	1846	8
506	20241206	104600	183778553	1846	1837	1846	1836	372
507	20241206	104500	183095416	1837	1838	1838	1837	710
508	20241206	104400	181791046	1846	1846	1846	1846	5
509	20241206	104300	181781816	1846	1846	1846	1846	2
510	20241206	104200	181778124	1837	1837	1837	1837	0
511	20241206	104100	181778124	1837	1837	1837	1837	1010
512	20241206	104000	179922754	1836	1836	1836	1836	422
513	20241206	103900	179147962	1835	1838	1838	1835	1400
514	20241206	103800	176577396	1845	1845	1845	1845	100
515	20241206	103700	176392896	1847	1844	1847	1844	20
516	20241206	103600	176355986	1845	1840	1848	1836	735
517	20241206	103500	175005006	1849	1851	1852	1837	1514
518	20241206	103400	172216089	1851	1840	1851	1840	2
519	20241206	103300	172212398	1852	1852	1852	1852	1
520	20241206	103200	172210546	1850	1850	1850	1850	10
521	20241206	103100	172192046	1854	1854	1854	1854	0
522	20241206	103000	172192046	1854	1854	1854	1854	2
523	20241206	102900	172188338	1855	1840	1855	1836	4589
524	20241206	102800	163758677	1854	1854	1854	1854	1
525	20241206	102700	163756823	1854	1854	1854	1854	32
526	20241206	102600	163697495	1855	1846	1855	1837	103
527	20241206	102500	163507348	1846	1846	1846	1846	300
528	20241206	102400	162953548	1855	1846	1855	1840	3253
529	20241206	102300	156960565	1845	1841	1855	1840	1052
530	20241206	102200	155020486	1855	1850	1855	1832	8862
531	20241206	102100	138679416	1850	1852	1852	1850	6458
532	20241206	102000	126726108	1859	1860	1860	1855	9820
533	20241206	101900	108504995	1860	1866	1866	1859	3315
534	20241206	101800	102338200	1889	1889	1889	1889	1
535	20241206	101700	102336311	1889	1889	1889	1889	10
536	20241206	101600	102317421	1889	1889	1889	1889	1
537	20241206	101500	102315532	1889	1889	1889	1889	216
538	20241206	101400	101907508	1889	1889	1889	1889	1
539	20241206	101300	101905619	1891	1887	1891	1887	300
540	20241206	101200	101338835	1889	1889	1889	1889	0
541	20241206	101100	101338835	1889	1889	1889	1889	0
542	20241206	101000	101338835	1889	1889	1889	1889	3
543	20241206	100900	101333168	1859	1892	1892	1859	6001
544	20241206	100800	90158040	1892	1892	1892	1892	0
545	20241206	100700	90158040	1892	1875	1892	1875	1613
546	20241206	100600	87107299	1875	1875	1875	1875	100
547	20241206	100500	86919799	1877	1870	1877	1863	340
548	20241206	100400	86283154	1876	1876	1876	1876	1
549	20241206	100300	86281278	1877	1866	1877	1865	196
550	20241206	100200	85914605	1867	1867	1867	1867	139
551	20241206	100100	85655092	1865	1889	1889	1865	170
552	20241206	100000	85337742	1890	1890	1890	1890	1
553	20241206	095900	85335852	1899	1899	1899	1899	0
554	20241206	095800	85335852	1899	1899	1899	1899	0
555	20241206	095700	85335852	1899	1899	1899	1899	2
556	20241206	095600	85332054	1869	1892	1892	1855	16402
557	20241206	095500	54480047	1892	1892	1892	1892	0
558	20241206	095400	54480047	1892	1892	1892	1892	0
559	20241206	095300	54480047	1892	1893	1907	1892	179
560	20241206	095200	54141330	1907	1907	1907	1907	1
561	20241206	095100	54139423	1909	1894	1909	1892	601
562	20241206	095000	53002233	1894	1893	1894	1893	91
563	20241206	094900	52829952	1894	1894	1894	1894	231
564	20241206	094800	52392438	1894	1894	1894	1894	439
565	20241206	094700	51560972	1910	1910	1910	1910	101
566	20241206	094600	51368062	1910	1899	1910	1899	1001
567	20241206	094500	49457948	1899	1899	1899	1899	5
568	20241206	094400	49448453	1891	1891	1891	1891	0
569	20241206	094300	49448453	1891	1891	1891	1890	1403
570	20241206	094200	46796317	1891	1896	1896	1891	500
571	20241206	094100	45849699	1897	1900	1900	1897	4280
572	20241206	094000	37720892	1910	1910	1910	1910	2
573	20241206	093900	37717072	1900	1901	1910	1900	1960
574	20241206	093800	33991423	1901	1903	1903	1901	200
575	20241206	093700	33611102	1911	1902	1911	1902	487
576	20241206	093600	32682282	1912	1912	1912	1912	0
577	20241206	093500	32682282	1912	1906	1912	1900	1383
578	20241206	093400	30048612	1906	1900	1906	1900	1321
579	20241206	093300	27535244	1901	1902	1902	1901	250
580	20241206	093200	27059944	1907	1901	1907	1901	101
581	20241206	093100	26867937	1912	1902	1912	1900	736
582	20241206	093000	25465557	1924	1924	1924	1924	1
583	20241206	092900	25463633	1913	1913	1924	1913	218
584	20241206	092800	25046577	1913	1913	1913	1913	1
585	20241206	092700	25044664	1900	1926	1926	1900	1001
586	20241206	092600	23142218	1900	1900	1900	1900	0
587	20241206	092500	23142218	1900	1917	1917	1900	7606
588	20241206	092400	8608508	1917	1917	1917	1917	0
589	20241206	092300	8608508	1917	1917	1917	1917	0
590	20241206	092200	8608508	1917	1941	1941	1917	3
591	20241206	092100	8602709	1942	1942	1942	1942	0
592	20241206	092000	8602709	1942	1942	1942	1942	1
593	20241206	091900	8600767	1916	1916	1916	1916	0
594	20241206	091800	8600767	1916	1916	1916	1916	2
595	20241206	091700	8596935	1948	1948	1948	1948	0
596	20241206	091600	8596935	1948	1948	1948	1948	0
597	20241206	091500	8596935	1948	1948	1948	1948	0
598	20241206	091400	8596935	1948	1948	1948	1948	0
599	20241206	091300	8596935	1948	1948	1948	1948	0
600	20241206	091200	8596935	1948	1928	1948	1915	804
601	20241206	091100	7050459	1922	1927	1927	1922	1000
602	20241206	091000	5128449	1927	1928	1928	1927	432
603	20241206	090900	4295767	1949	1949	1949	1949	0
604	20241206	090800	4295767	1949	1949	1949	1949	1
605	20241206	090700	4293818	1950	1929	1950	1929	4
606	20241206	090600	4286060	1950	1950	1950	1950	100
607	20241206	090500	4091060	1950	1950	1950	1950	1
608	20241206	090400	4089110	1950	1950	1950	1950	8
609	20241206	090300	4073510	1954	1954	1954	1954	50
610	20241206	090200	3975810	1954	1954	1954	1954	0
611	20241206	090100	3975810	1954	1954	1954	1954	1
612	20241206	090000	3973856	1954	1910	1954	1910	2080