KissMeData/048770/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	193200	144856558	1870	1870	1870	1870	1345
3	20241206	193100	144856558	1870	1870	1870	1870	0
4	20241206	193000	144856558	1870	1870	1870	1870	0
5	20241206	192900	144856558	1870	1870	1870	1870	0
6	20241206	192800	144856558	1870	1870	1870	1870	0
7	20241206	192700	144856558	1870	1870	1870	1870	0
8	20241206	192600	144856558	1870	1870	1870	1870	0
9	20241206	192500	144856558	1870	1870	1870	1870	0
10	20241206	192400	144856558	1870	1870	1870	1870	0
11	20241206	192300	144856558	1870	1870	1870	1870	0
12	20241206	192200	144856558	1870	1870	1870	1870	0
13	20241206	192100	144856558	1870	1870	1870	1870	0
14	20241206	192000	144856558	1870	1870	1870	1870	0
15	20241206	191900	144856558	1870	1870	1870	1870	0
16	20241206	191800	144856558	1870	1870	1870	1870	0
17	20241206	191700	144856558	1870	1870	1870	1870	0
18	20241206	191600	144856558	1870	1870	1870	1870	0
19	20241206	191500	144856558	1870	1870	1870	1870	0
20	20241206	191400	144856558	1870	1870	1870	1870	0
21	20241206	191300	144856558	1870	1870	1870	1870	0
22	20241206	191200	144856558	1870	1870	1870	1870	0
23	20241206	191100	144856558	1870	1870	1870	1870	0
24	20241206	191000	144856558	1870	1870	1870	1870	0
25	20241206	190900	144856558	1870	1870	1870	1870	0
26	20241206	190800	144856558	1870	1870	1870	1870	0
27	20241206	190700	144856558	1870	1870	1870	1870	0
28	20241206	190600	144856558	1870	1870	1870	1870	0
29	20241206	190500	144856558	1870	1870	1870	1870	0
30	20241206	190400	144856558	1870	1870	1870	1870	0
31	20241206	190300	144856558	1870	1870	1870	1870	0
32	20241206	190200	144856558	1870	1870	1870	1870	1345
33	20241206	190100	144856558	1870	1870	1870	1870	0
34	20241206	190000	144856558	1870	1870	1870	1870	0
35	20241206	185900	144856558	1870	1870	1870	1870	0
36	20241206	185800	144856558	1870	1870	1870	1870	0
37	20241206	185700	144856558	1870	1870	1870	1870	0
38	20241206	185600	144856558	1870	1870	1870	1870	0
39	20241206	185500	144856558	1870	1870	1870	1870	0
40	20241206	185400	144856558	1870	1870	1870	1870	0
41	20241206	185300	144856558	1870	1870	1870	1870	0
42	20241206	185200	144856558	1870	1870	1870	1870	0
43	20241206	185100	144856558	1870	1870	1870	1870	0
44	20241206	185000	144856558	1870	1870	1870	1870	0
45	20241206	184900	144856558	1870	1870	1870	1870	0
46	20241206	184800	144856558	1870	1870	1870	1870	0
47	20241206	184700	144856558	1870	1870	1870	1870	0
48	20241206	184600	144856558	1870	1870	1870	1870	0
49	20241206	184500	144856558	1870	1870	1870	1870	0
50	20241206	184400	144856558	1870	1870	1870	1870	0
51	20241206	184300	144856558	1870	1870	1870	1870	0
52	20241206	184200	144856558	1870	1870	1870	1870	0
53	20241206	184100	144856558	1870	1870	1870	1870	0
54	20241206	184000	144856558	1870	1870	1870	1870	0
55	20241206	183900	144856558	1870	1870	1870	1870	0
56	20241206	183800	144856558	1870	1870	1870	1870	0
57	20241206	183700	144856558	1870	1870	1870	1870	0
58	20241206	183600	144856558	1870	1870	1870	1870	0
59	20241206	183500	144856558	1870	1870	1870	1870	0
60	20241206	183400	144856558	1870	1870	1870	1870	0
61	20241206	183300	144856558	1870	1870	1870	1870	0
62	20241206	183200	144856558	1870	1870	1870	1870	1345
63	20241206	183100	144856558	1870	1870	1870	1870	0
64	20241206	183000	144856558	1870	1870	1870	1870	0
65	20241206	182900	144856558	1870	1870	1870	1870	0
66	20241206	182800	144856558	1870	1870	1870	1870	0
67	20241206	182700	144856558	1870	1870	1870	1870	0
68	20241206	182600	144856558	1870	1870	1870	1870	0
69	20241206	182500	144856558	1870	1870	1870	1870	0
70	20241206	182400	144856558	1870	1870	1870	1870	0
71	20241206	182300	144856558	1870	1870	1870	1870	0
72	20241206	182200	144856558	1870	1870	1870	1870	0
73	20241206	182100	144856558	1870	1870	1870	1870	0
74	20241206	182000	144856558	1870	1870	1870	1870	0
75	20241206	181900	144856558	1870	1870	1870	1870	0
76	20241206	181800	144856558	1870	1870	1870	1870	0
77	20241206	181700	144856558	1870	1870	1870	1870	0
78	20241206	181600	144856558	1870	1870	1870	1870	0
79	20241206	181500	144856558	1870	1870	1870	1870	0
80	20241206	181400	144856558	1870	1870	1870	1870	0
81	20241206	181300	144856558	1870	1870	1870	1870	0
82	20241206	181200	144856558	1870	1870	1870	1870	0
83	20241206	181100	144856558	1870	1870	1870	1870	0
84	20241206	181000	144856558	1870	1870	1870	1870	0
85	20241206	180900	144856558	1870	1870	1870	1870	0
86	20241206	180800	144856558	1870	1870	1870	1870	0
87	20241206	180700	144856558	1870	1870	1870	1870	0
88	20241206	180600	144856558	1870	1870	1870	1870	0
89	20241206	180500	144856558	1870	1870	1870	1870	0
90	20241206	180400	144856558	1870	1870	1870	1870	0
91	20241206	180300	144856558	1870	1870	1870	1870	0
92	20241206	180200	144856558	1870	1870	1870	1870	1345
93	20241206	180100	144856558	1870	1870	1870	1870	0
94	20241206	180000	144856558	1870	1870	1870	1870	0
95	20241206	175900	144856558	1870	1870	1870	1870	0
96	20241206	175800	144856558	1870	1870	1870	1870	0
97	20241206	175700	144856558	1870	1870	1870	1870	0
98	20241206	175600	144856558	1870	1870	1870	1870	0
99	20241206	175500	144856558	1870	1870	1870	1870	0
100	20241206	175400	144856558	1870	1870	1870	1870	0
101	20241206	175300	144856558	1870	1870	1870	1870	0
102	20241206	175200	144856558	1870	1870	1870	1870	0
103	20241206	175100	144856558	1870	1870	1870	1870	0
104	20241206	175000	144856558	1870	1870	1870	1870	0
105	20241206	174900	144856558	1870	1870	1870	1870	0
106	20241206	174800	144856558	1870	1870	1870	1870	0
107	20241206	174700	144856558	1870	1870	1870	1870	0
108	20241206	174600	144856558	1870	1870	1870	1870	0
109	20241206	174500	144856558	1870	1870	1870	1870	0
110	20241206	174400	144856558	1870	1870	1870	1870	0
111	20241206	174300	144856558	1870	1870	1870	1870	0
112	20241206	174200	144856558	1870	1870	1870	1870	0
113	20241206	174100	144856558	1870	1870	1870	1870	0
114	20241206	174000	144856558	1870	1870	1870	1870	0
115	20241206	173900	144856558	1870	1870	1870	1870	0
116	20241206	173800	144856558	1870	1870	1870	1870	0
117	20241206	173700	144856558	1870	1870	1870	1870	0
118	20241206	173600	144856558	1870	1870	1870	1870	0
119	20241206	173500	144856558	1870	1870	1870	1870	0
120	20241206	173400	144856558	1870	1870	1870	1870	0
121	20241206	173300	144856558	1870	1870	1870	1870	0
122	20241206	173200	144856558	1870	1870	1870	1870	1345
123	20241206	173100	144856558	1870	1870	1870	1870	0
124	20241206	173000	144856558	1870	1870	1870	1870	0
125	20241206	172900	144856558	1870	1870	1870	1870	0
126	20241206	172800	144856558	1870	1870	1870	1870	0
127	20241206	172700	144856558	1870	1870	1870	1870	0
128	20241206	172600	144856558	1870	1870	1870	1870	0
129	20241206	172500	144856558	1870	1870	1870	1870	0
130	20241206	172400	144856558	1870	1870	1870	1870	0
131	20241206	172300	144856558	1870	1870	1870	1870	0
132	20241206	172200	144856558	1870	1870	1870	1870	0
133	20241206	172100	144856558	1870	1870	1870	1870	0
134	20241206	172000	144856558	1870	1870	1870	1870	0
135	20241206	171900	144856558	1870	1870	1870	1870	0
136	20241206	171800	144856558	1870	1870	1870	1870	0
137	20241206	171700	144856558	1870	1870	1870	1870	0
138	20241206	171600	144856558	1870	1870	1870	1870	0
139	20241206	171500	144856558	1870	1870	1870	1870	0
140	20241206	171400	144856558	1870	1870	1870	1870	0
141	20241206	171300	144856558	1870	1870	1870	1870	0
142	20241206	171200	144856558	1870	1870	1870	1870	0
143	20241206	171100	144856558	1870	1870	1870	1870	0
144	20241206	171000	144856558	1870	1870	1870	1870	0
145	20241206	170900	144856558	1870	1870	1870	1870	0
146	20241206	170800	144856558	1870	1870	1870	1870	0
147	20241206	170700	144856558	1870	1870	1870	1870	0
148	20241206	170600	144856558	1870	1870	1870	1870	0
149	20241206	170500	144856558	1870	1870	1870	1870	0
150	20241206	170400	144856558	1870	1870	1870	1870	0
151	20241206	170300	144856558	1870	1870	1870	1870	0
152	20241206	170200	144856558	1870	1870	1870	1870	1345
153	20241206	170100	144856558	1870	1870	1870	1870	0
154	20241206	170000	144856558	1870	1870	1870	1870	0
155	20241206	165900	144856558	1870	1870	1870	1870	0
156	20241206	165800	144856558	1870	1870	1870	1870	0
157	20241206	165700	144856558	1870	1870	1870	1870	0
158	20241206	165600	144856558	1870	1870	1870	1870	0
159	20241206	165500	144856558	1870	1870	1870	1870	0
160	20241206	165400	144856558	1870	1870	1870	1870	0
161	20241206	165300	144856558	1870	1870	1870	1870	0
162	20241206	165200	144856558	1870	1870	1870	1870	0
163	20241206	165100	144856558	1870	1870	1870	1870	0
164	20241206	165000	144856558	1870	1870	1870	1870	0
165	20241206	164900	144856558	1870	1870	1870	1870	0
166	20241206	164800	144856558	1870	1870	1870	1870	0
167	20241206	164700	144856558	1870	1870	1870	1870	0
168	20241206	164600	144856558	1870	1870	1870	1870	0
169	20241206	164500	144856558	1870	1870	1870	1870	0
170	20241206	164400	144856558	1870	1870	1870	1870	0
171	20241206	164300	144856558	1870	1870	1870	1870	0
172	20241206	164200	144856558	1870	1870	1870	1870	0
173	20241206	164100	144856558	1870	1870	1870	1870	0
174	20241206	164000	144856558	1870	1870	1870	1870	0
175	20241206	163900	144856558	1870	1870	1870	1870	0
176	20241206	163800	144856558	1870	1870	1870	1870	0
177	20241206	163700	144856558	1870	1870	1870	1870	0
178	20241206	163600	144856558	1870	1870	1870	1870	0
179	20241206	163500	144856558	1870	1870	1870	1870	0
180	20241206	163400	144856558	1870	1870	1870	1870	0
181	20241206	163300	144856558	1870	1870	1870	1870	0
182	20241206	163200	144856558	1870	1870	1870	1870	1345
183	20241206	163100	144856558	1870	1870	1870	1870	0
184	20241206	163000	144856558	1870	1870	1870	1870	0
185	20241206	162900	144856558	1870	1870	1870	1870	0
186	20241206	162800	144856558	1870	1870	1870	1870	0
187	20241206	162700	144856558	1870	1870	1870	1870	0
188	20241206	162600	144856558	1870	1870	1870	1870	0
189	20241206	162500	144856558	1870	1870	1870	1870	0
190	20241206	162400	144856558	1870	1870	1870	1870	0
191	20241206	162300	144856558	1870	1870	1870	1870	0
192	20241206	162200	144856558	1870	1870	1870	1870	0
193	20241206	162100	144856558	1870	1870	1870	1870	0
194	20241206	162000	144856558	1870	1870	1870	1870	0
195	20241206	161900	144856558	1870	1870	1870	1870	0
196	20241206	161800	144856558	1870	1870	1870	1870	0
197	20241206	161700	144856558	1870	1870	1870	1870	0
198	20241206	161600	144856558	1870	1870	1870	1870	0
199	20241206	161500	144856558	1870	1870	1870	1870	0
200	20241206	161400	144856558	1870	1870	1870	1870	0
201	20241206	161300	144856558	1870	1870	1870	1870	0
202	20241206	161200	144856558	1870	1870	1870	1870	0
203	20241206	161100	144856558	1870	1870	1870	1870	0
204	20241206	161000	144856558	1870	1870	1870	1870	0
205	20241206	160900	144856558	1870	1870	1870	1870	0
206	20241206	160800	144856558	1870	1870	1870	1870	0
207	20241206	160700	144856558	1870	1870	1870	1870	0
208	20241206	160600	144856558	1870	1870	1870	1870	0
209	20241206	160500	144856558	1870	1870	1870	1870	0
210	20241206	160400	144856558	1870	1870	1870	1870	0
211	20241206	160300	144856558	1870	1870	1870	1870	0
212	20241206	160200	144856558	1870	1870	1870	1870	1345
213	20241206	160100	144856558	1870	1870	1870	1870	0
214	20241206	160000	144856558	1870	1870	1870	1870	0
215	20241206	155900	144856558	1870	1870	1870	1870	0
216	20241206	155800	144856558	1870	1870	1870	1870	0
217	20241206	155700	144856558	1870	1870	1870	1870	0
218	20241206	155600	144856558	1870	1870	1870	1870	0
219	20241206	155500	144856558	1870	1870	1870	1870	0
220	20241206	155400	144856558	1870	1870	1870	1870	0
221	20241206	155300	144856558	1870	1870	1870	1870	0
222	20241206	155200	144856558	1870	1870	1870	1870	0
223	20241206	155100	144856558	1870	1870	1870	1870	0
224	20241206	155000	144856558	1870	1870	1870	1870	0
225	20241206	154900	144856558	1870	1870	1870	1870	0
226	20241206	154800	144856558	1870	1870	1870	1870	0
227	20241206	154700	144856558	1870	1870	1870	1870	0
228	20241206	154600	144856558	1870	1870	1870	1870	0
229	20241206	154500	144856558	1870	1870	1870	1870	0
230	20241206	154400	144856558	1870	1870	1870	1870	0
231	20241206	154300	144856558	1870	1870	1870	1870	0
232	20241206	154200	144856558	1870	1870	1870	1870	0
233	20241206	154100	144856558	1870	1870	1870	1870	0
234	20241206	154000	144856558	1870	1870	1870	1870	0
235	20241206	153900	144856558	1870	1870	1870	1870	0
236	20241206	153800	144856558	1870	1870	1870	1870	0
237	20241206	153700	144856558	1870	1870	1870	1870	0
238	20241206	153600	144856558	1870	1870	1870	1870	0
239	20241206	153500	144856558	1870	1870	1870	1870	0
240	20241206	153400	144856558	1870	1870	1870	1870	0
241	20241206	153300	144856558	1870	1870	1870	1870	0
242	20241206	153200	144856558	1870	1870	1870	1870	1345
243	20241206	153100	144856558	1870	1870	1870	1870	0
244	20241206	153000	144856558	1870	1870	1870	1870	1345
245	20241206	152900	142341408	1875	1875	1875	1875	0
246	20241206	152800	142341408	1875	1875	1875	1875	0
247	20241206	152700	142341408	1875	1875	1875	1875	0
248	20241206	152600	142341408	1875	1875	1875	1875	0
249	20241206	152500	142341408	1875	1875	1875	1875	0
250	20241206	152400	142341408	1875	1875	1875	1875	0
251	20241206	152300	142341408	1875	1875	1875	1875	0
252	20241206	152200	142341408	1875	1875	1875	1875	0
253	20241206	152100	142341408	1875	1875	1875	1875	0
254	20241206	152000	142341408	1875	1875	1875	1875	0
255	20241206	151900	142341408	1875	1888	1888	1875	646
256	20241206	151800	141128497	1891	1891	1891	1891	1
257	20241206	151700	141126606	1888	1876	1891	1876	29
258	20241206	151600	141071801	1893	1893	1893	1893	0
259	20241206	151500	141071801	1893	1893	1893	1893	0
260	20241206	151400	141071801	1893	1893	1893	1893	0
261	20241206	151300	141071801	1893	1893	1893	1893	0
262	20241206	151200	141071801	1893	1893	1893	1893	0
263	20241206	151100	141071801	1893	1893	1893	1893	4
264	20241206	151000	141064229	1895	1895	1895	1895	0
265	20241206	150900	141064229	1895	1895	1895	1895	0
266	20241206	150800	141064229	1895	1895	1895	1895	0
267	20241206	150700	141064229	1895	1895	1895	1895	0
268	20241206	150600	141064229	1895	1895	1895	1895	0
269	20241206	150500	141064229	1895	1885	1895	1876	502
270	20241206	150400	140118614	1897	1897	1897	1897	0
271	20241206	150300	140118614	1897	1897	1897	1897	0
272	20241206	150200	140118614	1897	1897	1897	1897	0
273	20241206	150100	140118614	1897	1897	1897	1897	0
274	20241206	150000	140118614	1897	1897	1897	1897	0
275	20241206	145900	140118614	1897	1897	1897	1897	0
276	20241206	145800	140118614	1897	1897	1897	1897	0
277	20241206	145700	140118614	1897	1897	1897	1897	0
278	20241206	145600	140118614	1897	1897	1897	1897	0
279	20241206	145500	140118614	1897	1897	1897	1897	0
280	20241206	145400	140118614	1897	1897	1897	1897	0
281	20241206	145300	140118614	1897	1897	1897	1897	0
282	20241206	145200	140118614	1897	1897	1897	1897	0
283	20241206	145100	140118614	1897	1897	1897	1897	0
284	20241206	145000	140118614	1897	1897	1897	1897	0
285	20241206	144900	140118614	1897	1897	1897	1897	0
286	20241206	144800	140118614	1897	1897	1897	1897	0
287	20241206	144700	140118614	1897	1897	1897	1897	0
288	20241206	144600	140118614	1897	1897	1897	1897	7
289	20241206	144500	140105335	1897	1897	1897	1897	0
290	20241206	144400	140105335	1897	1897	1897	1897	0
291	20241206	144300	140105335	1897	1897	1897	1897	0
292	20241206	144200	140105335	1897	1897	1897	1897	0
293	20241206	144100	140105335	1897	1897	1897	1897	0
294	20241206	144000	140105335	1897	1897	1897	1897	0
295	20241206	143900	140105335	1897	1897	1897	1897	0
296	20241206	143800	140105335	1897	1897	1897	1897	3
297	20241206	143700	140099644	1884	1884	1884	1884	0
298	20241206	143600	140099644	1884	1884	1884	1884	0
299	20241206	143500	140099644	1884	1884	1884	1884	0
300	20241206	143400	140099644	1884	1884	1884	1884	0
301	20241206	143300	140099644	1884	1884	1884	1884	0
302	20241206	143200	140099644	1884	1884	1884	1884	200
303	20241206	143100	139722844	1897	1897	1897	1897	0
304	20241206	143000	139722844	1897	1897	1897	1897	3
305	20241206	142900	139717153	1897	1896	1897	1896	100
306	20241206	142800	139527463	1895	1895	1895	1895	0
307	20241206	142700	139527463	1895	1895	1895	1895	0
308	20241206	142600	139527463	1895	1895	1895	1895	35
309	20241206	142500	139461138	1884	1884	1884	1884	194
310	20241206	142400	139095642	1869	1869	1869	1869	0
311	20241206	142300	139095642	1869	1869	1869	1869	0
312	20241206	142200	139095642	1869	1870	1870	1869	796
313	20241206	142100	137607727	1870	1870	1870	1870	0
314	20241206	142000	137607727	1870	1870	1870	1870	0
315	20241206	141900	137607727	1870	1870	1870	1870	0
316	20241206	141800	137607727	1870	1870	1870	1870	0
317	20241206	141700	137607727	1870	1870	1870	1870	0
318	20241206	141600	137607727	1870	1870	1870	1870	0
319	20241206	141500	137607727	1870	1870	1870	1870	0
320	20241206	141400	137607727	1870	1870	1870	1870	0
321	20241206	141300	137607727	1870	1872	1872	1870	135
322	20241206	141200	137355245	1869	1869	1869	1869	0
323	20241206	141100	137355245	1869	1869	1869	1869	0
324	20241206	141000	137355245	1869	1869	1869	1869	0
325	20241206	140900	137355245	1869	1869	1869	1869	0
326	20241206	140800	137355245	1869	1869	1869	1869	0
327	20241206	140700	137355245	1869	1869	1869	1869	0
328	20241206	140600	137355245	1869	1869	1869	1869	0
329	20241206	140500	137355245	1869	1872	1872	1869	1500
330	20241206	140400	134551142	1870	1870	1870	1870	0
331	20241206	140300	134551142	1870	1871	1871	1870	121
332	20241206	140200	134324861	1870	1870	1870	1870	0
333	20241206	140100	134324861	1870	1870	1870	1870	0
334	20241206	140000	134324861	1870	1870	1870	1870	0
335	20241206	135900	134324861	1870	1870	1870	1870	0
336	20241206	135800	134324861	1870	1870	1870	1870	0
337	20241206	135700	134324861	1870	1870	1870	1870	0
338	20241206	135600	134324861	1870	1870	1870	1870	0
339	20241206	135500	134324861	1870	1870	1870	1870	0
340	20241206	135400	134324861	1870	1870	1870	1870	0
341	20241206	135300	134324861	1870	1870	1870	1870	0
342	20241206	135200	134324861	1870	1870	1870	1870	0
343	20241206	135100	134324861	1870	1870	1870	1870	0
344	20241206	135000	134324861	1870	1870	1870	1870	0
345	20241206	134900	134324861	1870	1870	1870	1870	0
346	20241206	134800	134324861	1870	1870	1870	1870	0
347	20241206	134700	134324861	1870	1870	1870	1870	0
348	20241206	134600	134324861	1870	1870	1870	1870	0
349	20241206	134500	134324861	1870	1880	1880	1870	1000
350	20241206	134400	132454321	1900	1900	1900	1900	0
351	20241206	134300	132454321	1900	1900	1900	1900	0
352	20241206	134200	132454321	1900	1900	1900	1900	0
353	20241206	134100	132454321	1900	1900	1900	1900	0
354	20241206	134000	132454321	1900	1900	1900	1900	0
355	20241206	133900	132454321	1900	1900	1900	1900	0
356	20241206	133800	132454321	1900	1900	1900	1900	270
357	20241206	133700	131941321	1900	1900	1900	1900	0
358	20241206	133600	131941321	1900	1900	1900	1900	0
359	20241206	133500	131941321	1900	1900	1900	1900	0
360	20241206	133400	131941321	1900	1891	1900	1891	3
361	20241206	133300	131935630	1890	1890	1890	1890	0
362	20241206	133200	131935630	1890	1890	1890	1890	1
363	20241206	133100	131933740	1890	1890	1890	1890	0
364	20241206	133000	131933740	1890	1900	1900	1890	2
365	20241206	132900	131929950	1890	1890	1890	1890	0
366	20241206	132800	131929950	1890	1890	1890	1890	0
367	20241206	132700	131929950	1890	1890	1890	1890	0
368	20241206	132600	131929950	1890	1890	1890	1890	0
369	20241206	132500	131929950	1890	1890	1890	1890	0
370	20241206	132400	131929950	1890	1890	1890	1890	0
371	20241206	132300	131929950	1890	1890	1890	1890	0
372	20241206	132200	131929950	1890	1890	1890	1890	0
373	20241206	132100	131929950	1890	1890	1890	1890	0
374	20241206	132000	131929950	1890	1900	1900	1890	140
375	20241206	131900	131664950	1900	1900	1900	1900	60
376	20241206	131800	131550950	1900	1895	1900	1895	80
377	20241206	131700	131399015	1900	1900	1900	1900	0
378	20241206	131600	131399015	1900	1900	1900	1900	0
379	20241206	131500	131399015	1900	1900	1900	1900	0
380	20241206	131400	131399015	1900	1900	1900	1900	0
381	20241206	131300	131399015	1900	1900	1900	1900	0
382	20241206	131200	131399015	1900	1895	1900	1895	10
383	20241206	131100	131380030	1890	1890	1890	1890	0
384	20241206	131000	131380030	1890	1890	1890	1890	0
385	20241206	130900	131380030	1890	1890	1890	1890	0
386	20241206	130800	131380030	1890	1890	1890	1890	1
387	20241206	130700	131378140	1900	1900	1900	1900	0
388	20241206	130600	131378140	1900	1900	1900	1900	13
389	20241206	130500	131353440	1900	1900	1900	1900	13
390	20241206	130400	131328740	1900	1900	1900	1900	0
391	20241206	130300	131328740	1900	1900	1900	1900	0
392	20241206	130200	131328740	1900	1900	1900	1900	0
393	20241206	130100	131328740	1900	1900	1900	1900	311
394	20241206	130000	130737840	1900	1900	1900	1900	0
395	20241206	125900	130737840	1900	1900	1900	1900	0
396	20241206	125800	130737840	1900	1900	1900	1900	0
397	20241206	125700	130737840	1900	1900	1900	1900	0
398	20241206	125600	130737840	1900	1900	1900	1900	0
399	20241206	125500	130737840	1900	1900	1900	1900	2
400	20241206	125400	130734040	1900	1900	1900	1900	0
401	20241206	125300	130734040	1900	1900	1900	1900	0
402	20241206	125200	130734040	1900	1900	1900	1900	0
403	20241206	125100	130734040	1900	1900	1900	1900	1519
404	20241206	125000	127847940	1900	1900	1900	1900	0
405	20241206	124900	127847940	1900	1900	1900	1900	0
406	20241206	124800	127847940	1900	1900	1900	1900	0
407	20241206	124700	127847940	1900	1900	1900	1900	0
408	20241206	124600	127847940	1900	1904	1904	1900	2
409	20241206	124500	127844136	1904	1904	1904	1904	210
410	20241206	124400	127444296	1900	1900	1900	1900	2
411	20241206	124300	127440496	1904	1904	1904	1904	0
412	20241206	124200	127440496	1904	1900	1904	1900	358
413	20241206	124100	126760288	1900	1900	1900	1900	35
414	20241206	124000	126693788	1900	1900	1900	1900	0
415	20241206	123900	126693788	1900	1900	1900	1900	0
416	20241206	123800	126693788	1900	1900	1900	1900	200
417	20241206	123700	126313788	1900	1900	1900	1900	0
418	20241206	123600	126313788	1900	1900	1900	1900	0
419	20241206	123500	126313788	1900	1900	1900	1900	0
420	20241206	123400	126313788	1900	1900	1900	1900	2
421	20241206	123300	126309988	1904	1904	1904	1904	0
422	20241206	123200	126309988	1904	1904	1904	1904	0
423	20241206	123100	126309988	1904	1904	1904	1904	0
424	20241206	123000	126309988	1904	1904	1904	1904	0
425	20241206	122900	126309988	1904	1904	1904	1904	0
426	20241206	122800	126309988	1904	1904	1904	1904	0
427	20241206	122700	126309988	1904	1904	1904	1904	0
428	20241206	122600	126309988	1904	1904	1904	1904	2
429	20241206	122500	126306180	1900	1900	1900	1900	19
430	20241206	122400	126270080	1900	1900	1900	1900	0
431	20241206	122300	126270080	1900	1900	1900	1900	0
432	20241206	122200	126270080	1900	1900	1900	1900	0
433	20241206	122100	126270080	1900	1900	1900	1900	0
434	20241206	122000	126270080	1900	1900	1900	1900	0
435	20241206	121900	126270080	1900	1900	1900	1900	0
436	20241206	121800	126270080	1900	1900	1900	1900	0
437	20241206	121700	126270080	1900	1900	1900	1900	0
438	20241206	121600	126270080	1900	1900	1900	1900	0
439	20241206	121500	126270080	1900	1900	1900	1900	0
440	20241206	121400	126270080	1900	1900	1900	1900	0
441	20241206	121300	126270080	1900	1900	1900	1900	0
442	20241206	121200	126270080	1900	1900	1900	1900	0
443	20241206	121100	126270080	1900	1900	1900	1900	487
444	20241206	121000	125344780	1904	1904	1904	1904	0
445	20241206	120900	125344780	1904	1901	1904	1900	35
446	20241206	120800	125278262	1904	1904	1904	1904	300
447	20241206	120700	124707062	1904	1904	1904	1904	0
448	20241206	120600	124707062	1904	1904	1904	1904	0
449	20241206	120500	124707062	1904	1904	1904	1904	0
450	20241206	120400	124707062	1904	1904	1904	1904	0
451	20241206	120300	124707062	1904	1904	1904	1904	0
452	20241206	120200	124707062	1904	1904	1904	1904	0
453	20241206	120100	124707062	1904	1904	1904	1904	0
454	20241206	120000	124707062	1904	1904	1904	1904	0
455	20241206	115900	124707062	1904	1904	1904	1904	0
456	20241206	115800	124707062	1904	1904	1904	1904	0
457	20241206	115700	124707062	1904	1904	1904	1904	0
458	20241206	115600	124707062	1904	1904	1904	1904	0
459	20241206	115500	124707062	1904	1904	1904	1904	0
460	20241206	115400	124707062	1904	1904	1904	1904	0
461	20241206	115300	124707062	1904	1904	1904	1904	0
462	20241206	115200	124707062	1904	1898	1904	1898	6
463	20241206	115100	124695645	1904	1904	1904	1904	0
464	20241206	115000	124695645	1904	1904	1904	1904	0
465	20241206	114900	124695645	1904	1904	1904	1904	6
466	20241206	114800	124684221	1904	1904	1904	1904	0
467	20241206	114700	124684221	1904	1904	1904	1904	0
468	20241206	114600	124684221	1904	1904	1904	1904	0
469	20241206	114500	124684221	1904	1903	1904	1903	45
470	20241206	114400	124598584	1890	1890	1890	1890	247
471	20241206	114300	124131754	1890	1890	1890	1890	300
472	20241206	114200	123564754	1890	1890	1890	1890	0
473	20241206	114100	123564754	1890	1890	1890	1890	10
474	20241206	114000	123545854	1890	1890	1890	1890	5
475	20241206	113900	123536404	1880	1880	1880	1880	0
476	20241206	113800	123536404	1880	1880	1880	1880	0
477	20241206	113700	123536404	1880	1880	1880	1880	0
478	20241206	113600	123536404	1880	1880	1880	1880	0
479	20241206	113500	123536404	1880	1890	1890	1880	275
480	20241206	113400	123016969	1890	1890	1890	1890	0
481	20241206	113300	123016969	1890	1890	1890	1890	0
482	20241206	113200	123016969	1890	1890	1890	1890	0
483	20241206	113100	123016969	1890	1890	1890	1890	0
484	20241206	113000	123016969	1890	1890	1890	1890	942
485	20241206	112900	121236589	1890	1890	1890	1890	112
486	20241206	112800	121024909	1890	1888	1890	1888	367
487	20241206	112700	120331490	1877	1875	1877	1875	147
488	20241206	112600	120055616	1866	1866	1866	1866	0
489	20241206	112500	120055616	1866	1866	1866	1866	0
490	20241206	112400	120055616	1866	1866	1866	1866	31
491	20241206	112300	119997770	1865	1865	1865	1865	0
492	20241206	112200	119997770	1865	1865	1865	1865	16
493	20241206	112100	119967930	1865	1865	1865	1865	0
494	20241206	112000	119967930	1865	1865	1865	1865	0
495	20241206	111900	119967930	1865	1865	1865	1865	0
496	20241206	111800	119967930	1865	1865	1865	1865	100
497	20241206	111700	119781430	1865	1865	1865	1865	0
498	20241206	111600	119781430	1865	1865	1865	1865	0
499	20241206	111500	119781430	1865	1869	1869	1865	15
500	20241206	111400	119753415	1869	1869	1869	1869	0
501	20241206	111300	119753415	1869	1869	1869	1869	0
502	20241206	111200	119753415	1869	1869	1869	1869	100
503	20241206	111100	119566515	1869	1869	1869	1869	0
504	20241206	111000	119566515	1869	1875	1875	1869	2
505	20241206	110900	119562771	1869	1869	1869	1869	0
506	20241206	110800	119562771	1869	1869	1869	1869	0
507	20241206	110700	119562771	1869	1869	1869	1869	0
508	20241206	110600	119562771	1869	1869	1869	1869	500
509	20241206	110500	118628271	1875	1875	1875	1875	0
510	20241206	110400	118628271	1875	1875	1875	1875	0
511	20241206	110300	118628271	1875	1875	1875	1875	0
512	20241206	110200	118628271	1875	1869	1875	1869	110
513	20241206	110100	118422561	1869	1869	1869	1869	0
514	20241206	110000	118422561	1869	1869	1869	1869	55
515	20241206	105900	118319766	1864	1864	1864	1864	579
516	20241206	105800	117240510	1864	1864	1864	1864	0
517	20241206	105700	117240510	1864	1864	1864	1864	0
518	20241206	105600	117240510	1864	1864	1864	1864	0
519	20241206	105500	117240510	1864	1864	1864	1864	0
520	20241206	105400	117240510	1864	1865	1865	1864	940
521	20241206	105300	115487504	1865	1865	1865	1865	0
522	20241206	105200	115487504	1865	1871	1871	1865	1172
523	20241206	105100	113295394	1871	1871	1871	1871	167
524	20241206	105000	112982937	1871	1871	1871	1871	0
525	20241206	104900	112982937	1871	1866	1871	1866	698
526	20241206	104800	111677424	1866	1872	1872	1866	800
527	20241206	104700	110180614	1890	1890	1890	1890	0
528	20241206	104600	110180614	1890	1890	1890	1890	0
529	20241206	104500	110180614	1890	1890	1890	1890	0
530	20241206	104400	110180614	1890	1890	1890	1890	0
531	20241206	104300	110180614	1890	1890	1890	1890	0
532	20241206	104200	110180614	1890	1890	1890	1890	0
533	20241206	104100	110180614	1890	1890	1890	1890	0
534	20241206	104000	110180614	1890	1890	1890	1890	0
535	20241206	103900	110180614	1890	1890	1890	1890	0
536	20241206	103800	110180614	1890	1890	1890	1890	0
537	20241206	103700	110180614	1890	1890	1890	1890	100
538	20241206	103600	109991614	1890	1890	1890	1890	0
539	20241206	103500	109991614	1890	1890	1890	1890	0
540	20241206	103400	109991614	1890	1890	1890	1890	0
541	20241206	103300	109991614	1890	1866	1890	1865	1101
542	20241206	103200	107935665	1872	1872	1872	1872	414
543	20241206	103100	107160657	1872	1865	1872	1865	1571
544	20241206	103000	104225911	1864	1864	1864	1864	0
545	20241206	102900	104225911	1864	1865	1865	1864	800
546	20241206	102800	102734690	1864	1865	1865	1864	1808
547	20241206	102700	99363131	1866	1866	1866	1866	4000
548	20241206	102600	91899131	1866	1866	1866	1866	40
549	20241206	102500	91824491	1866	1863	1866	1863	266
550	20241206	102400	91328861	1866	1870	1870	1866	82
551	20241206	102300	91175565	1870	1870	1870	1870	131
552	20241206	102200	90930595	1877	1890	1890	1877	2860
553	20241206	102100	85525555	1890	1890	1890	1890	0
554	20241206	102000	85525555	1890	1891	1891	1890	1652
555	20241206	101900	82402075	1890	1890	1890	1890	0
556	20241206	101800	82402075	1890	1890	1890	1890	0
557	20241206	101700	82402075	1890	1893	1893	1890	1996
558	20241206	101600	78628744	1892	1893	1893	1892	265
559	20241206	101500	78127214	1890	1900	1900	1890	6229
560	20241206	101400	66306843	1900	1900	1900	1900	0
561	20241206	101300	66306843	1900	1901	1901	1900	1914
562	20241206	101200	62670149	1904	1901	1904	1901	398
563	20241206	101100	61912512	1901	1901	1901	1901	0
564	20241206	101000	61912512	1901	1902	1902	1900	912
565	20241206	100900	60178856	1903	1904	1905	1903	301
566	20241206	100800	59605846	1904	1907	1907	1904	1789
567	20241206	100700	56197547	1907	1907	1907	1907	200
568	20241206	100600	55816147	1907	1907	1907	1907	0
569	20241206	100500	55816147	1907	1907	1907	1907	1
570	20241206	100400	55814240	1907	1907	1907	1907	0
571	20241206	100300	55814240	1907	1907	1907	1907	5
572	20241206	100200	55804705	1907	1907	1907	1907	504
573	20241206	100100	54843577	1907	1907	1907	1907	4
574	20241206	100000	54835949	1915	1915	1915	1915	0
575	20241206	095900	54835949	1915	1915	1915	1915	1
576	20241206	095800	54834034	1905	1905	1905	1905	0
577	20241206	095700	54834034	1905	1905	1905	1905	700
578	20241206	095600	53500534	1905	1905	1905	1905	0
579	20241206	095500	53500534	1905	1905	1905	1905	0
580	20241206	095400	53500534	1905	1905	1905	1905	0
581	20241206	095300	53500534	1905	1905	1905	1905	10
582	20241206	095200	53481484	1905	1905	1905	1905	787
583	20241206	095100	51982249	1905	1906	1906	1905	100
584	20241206	095000	51791697	1932	1931	1932	1931	66
585	20241206	094900	51664237	1906	1940	1940	1906	59
586	20241206	094800	51551715	1907	1907	1907	1907	0
587	20241206	094700	51551715	1907	1946	1946	1907	3
588	20241206	094600	51545916	1907	1908	1908	1907	89
589	20241206	094500	51376191	1947	1949	1949	1947	4
590	20241206	094400	51368399	1949	1949	1949	1949	0
591	20241206	094300	51368399	1949	1948	1949	1948	511
592	20241206	094200	50372970	1912	1912	1912	1912	486
593	20241206	094100	49443738	1912	1912	1912	1912	200
594	20241206	094000	49061338	1912	1912	1912	1912	2
595	20241206	093900	49057514	1894	1913	1913	1894	200
596	20241206	093800	48675256	1890	1890	1890	1890	100
597	20241206	093700	48486256	1890	1900	1913	1890	1230
598	20241206	093600	46157833	1900	1913	1913	1900	858
599	20241206	093500	44519621	1910	1930	1930	1910	110
600	20241206	093400	44309141	1916	1925	1930	1916	305
601	20241206	093300	43721876	1926	1949	1949	1926	16837
602	20241206	093200	11153449	1950	1950	1950	1950	0
603	20241206	093100	11153449	1950	1962	1962	1950	1680
604	20241206	093000	7871648	1979	1979	1979	1979	0
605	20241206	092900	7871648	1979	1979	1979	1979	0
606	20241206	092800	7871648	1979	1979	1979	1979	50
607	20241206	092700	7772698	1979	1979	1979	1979	0
608	20241206	092600	7772698	1979	1979	1979	1979	0
609	20241206	092500	7772698	1979	1979	1979	1979	0
610	20241206	092400	7772698	1979	1979	1979	1979	0
611	20241206	092300	7772698	1979	1979	1979	1979	0
612	20241206	092200	7772698	1979	1979	1979	1979	0
613	20241206	092100	7772698	1979	1979	1979	1979	0
614	20241206	092000	7772698	1979	1979	1979	1979	0
615	20241206	091900	7772698	1979	1979	1979	1979	20
616	20241206	091800	7733118	1979	1979	1979	1979	0
617	20241206	091700	7733118	1979	1979	1979	1979	0
618	20241206	091600	7733118	1979	1979	1979	1979	0
619	20241206	091500	7733118	1979	1979	1979	1979	0
620	20241206	091400	7733118	1979	1979	1979	1979	0
621	20241206	091300	7733118	1979	1979	1979	1979	0
622	20241206	091200	7733118	1979	1979	1979	1979	4
623	20241206	091100	7725202	1961	1961	1961	1961	381
624	20241206	091000	6978061	1979	1979	1979	1979	3
625	20241206	090900	6972124	1979	1979	1979	1979	0
626	20241206	090800	6972124	1979	1979	1979	1979	0
627	20241206	090700	6972124	1979	1979	1979	1979	0
628	20241206	090600	6972124	1979	1977	1979	1977	500
629	20241206	090500	5982940	1949	1951	1951	1949	123
630	20241206	090400	5743183	1947	1965	1965	1947	500
631	20241206	090300	4765639	1970	1974	1974	1970	28
632	20241206	090200	4710393	1984	1984	1984	1984	0
633	20241206	090100	4710393	1984	1984	1984	1984	2
634	20241206	090000	4706425	1975	1975	1975	1975	2383