KissMeData/362990/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	212800	125814835	1899	1899	1899	1899	1381
3	20241204	212700	125814835	1899	1899	1899	1899	0
4	20241204	212600	125814835	1899	1899	1899	1899	0
5	20241204	212500	125814835	1899	1899	1899	1899	0
6	20241204	212400	125814835	1899	1899	1899	1899	0
7	20241204	212300	125814835	1899	1899	1899	1899	0
8	20241204	212200	125814835	1899	1899	1899	1899	0
9	20241204	212100	125814835	1899	1899	1899	1899	0
10	20241204	212000	125814835	1899	1899	1899	1899	0
11	20241204	211900	125814835	1899	1899	1899	1899	0
12	20241204	211800	125814835	1899	1899	1899	1899	0
13	20241204	211700	125814835	1899	1899	1899	1899	0
14	20241204	211600	125814835	1899	1899	1899	1899	0
15	20241204	211500	125814835	1899	1899	1899	1899	0
16	20241204	211400	125814835	1899	1899	1899	1899	0
17	20241204	211300	125814835	1899	1899	1899	1899	0
18	20241204	211200	125814835	1899	1899	1899	1899	0
19	20241204	211100	125814835	1899	1899	1899	1899	0
20	20241204	211000	125814835	1899	1899	1899	1899	0
21	20241204	210900	125814835	1899	1899	1899	1899	0
22	20241204	210800	125814835	1899	1899	1899	1899	0
23	20241204	210700	125814835	1899	1899	1899	1899	0
24	20241204	210600	125814835	1899	1899	1899	1899	0
25	20241204	210500	125814835	1899	1899	1899	1899	0
26	20241204	210400	125814835	1899	1899	1899	1899	0
27	20241204	210300	125814835	1899	1899	1899	1899	0
28	20241204	210200	125814835	1899	1899	1899	1899	0
29	20241204	210100	125814835	1899	1899	1899	1899	0
30	20241204	210000	125814835	1899	1899	1899	1899	0
31	20241204	205900	125814835	1899	1899	1899	1899	0
32	20241204	205800	125814835	1899	1899	1899	1899	1381
33	20241204	205700	125814835	1899	1899	1899	1899	0
34	20241204	205600	125814835	1899	1899	1899	1899	0
35	20241204	205500	125814835	1899	1899	1899	1899	0
36	20241204	205400	125814835	1899	1899	1899	1899	0
37	20241204	205300	125814835	1899	1899	1899	1899	0
38	20241204	205200	125814835	1899	1899	1899	1899	0
39	20241204	205100	125814835	1899	1899	1899	1899	0
40	20241204	205000	125814835	1899	1899	1899	1899	0
41	20241204	204900	125814835	1899	1899	1899	1899	0
42	20241204	204800	125814835	1899	1899	1899	1899	0
43	20241204	204700	125814835	1899	1899	1899	1899	0
44	20241204	204600	125814835	1899	1899	1899	1899	0
45	20241204	204500	125814835	1899	1899	1899	1899	0
46	20241204	204400	125814835	1899	1899	1899	1899	0
47	20241204	204300	125814835	1899	1899	1899	1899	0
48	20241204	204200	125814835	1899	1899	1899	1899	0
49	20241204	204100	125814835	1899	1899	1899	1899	0
50	20241204	204000	125814835	1899	1899	1899	1899	0
51	20241204	203900	125814835	1899	1899	1899	1899	0
52	20241204	203800	125814835	1899	1899	1899	1899	0
53	20241204	203700	125814835	1899	1899	1899	1899	0
54	20241204	203600	125814835	1899	1899	1899	1899	0
55	20241204	203500	125814835	1899	1899	1899	1899	0
56	20241204	203400	125814835	1899	1899	1899	1899	0
57	20241204	203300	125814835	1899	1899	1899	1899	0
58	20241204	203200	125814835	1899	1899	1899	1899	0
59	20241204	203100	125814835	1899	1899	1899	1899	0
60	20241204	203000	125814835	1899	1899	1899	1899	0
61	20241204	202900	125814835	1899	1899	1899	1899	0
62	20241204	202800	125814835	1899	1899	1899	1899	1381
63	20241204	202700	125814835	1899	1899	1899	1899	0
64	20241204	202600	125814835	1899	1899	1899	1899	0
65	20241204	202500	125814835	1899	1899	1899	1899	0
66	20241204	202400	125814835	1899	1899	1899	1899	0
67	20241204	202300	125814835	1899	1899	1899	1899	0
68	20241204	202200	125814835	1899	1899	1899	1899	0
69	20241204	202100	125814835	1899	1899	1899	1899	0
70	20241204	202000	125814835	1899	1899	1899	1899	0
71	20241204	201900	125814835	1899	1899	1899	1899	0
72	20241204	201800	125814835	1899	1899	1899	1899	0
73	20241204	201700	125814835	1899	1899	1899	1899	0
74	20241204	201600	125814835	1899	1899	1899	1899	0
75	20241204	201500	125814835	1899	1899	1899	1899	0
76	20241204	201400	125814835	1899	1899	1899	1899	0
77	20241204	201300	125814835	1899	1899	1899	1899	0
78	20241204	201200	125814835	1899	1899	1899	1899	0
79	20241204	201100	125814835	1899	1899	1899	1899	0
80	20241204	201000	125814835	1899	1899	1899	1899	0
81	20241204	200900	125814835	1899	1899	1899	1899	0
82	20241204	200800	125814835	1899	1899	1899	1899	0
83	20241204	200700	125814835	1899	1899	1899	1899	0
84	20241204	200600	125814835	1899	1899	1899	1899	0
85	20241204	200500	125814835	1899	1899	1899	1899	0
86	20241204	200400	125814835	1899	1899	1899	1899	0
87	20241204	200300	125814835	1899	1899	1899	1899	0
88	20241204	200200	125814835	1899	1899	1899	1899	0
89	20241204	200100	125814835	1899	1899	1899	1899	0
90	20241204	200000	125814835	1899	1899	1899	1899	0
91	20241204	195900	125814835	1899	1899	1899	1899	0
92	20241204	195800	125814835	1899	1899	1899	1899	1381
93	20241204	195700	125814835	1899	1899	1899	1899	0
94	20241204	195600	125814835	1899	1899	1899	1899	0
95	20241204	195500	125814835	1899	1899	1899	1899	0
96	20241204	195400	125814835	1899	1899	1899	1899	0
97	20241204	195300	125814835	1899	1899	1899	1899	0
98	20241204	195200	125814835	1899	1899	1899	1899	0
99	20241204	195100	125814835	1899	1899	1899	1899	0
100	20241204	195000	125814835	1899	1899	1899	1899	0
101	20241204	194900	125814835	1899	1899	1899	1899	0
102	20241204	194800	125814835	1899	1899	1899	1899	0
103	20241204	194700	125814835	1899	1899	1899	1899	0
104	20241204	194600	125814835	1899	1899	1899	1899	0
105	20241204	194500	125814835	1899	1899	1899	1899	0
106	20241204	194400	125814835	1899	1899	1899	1899	0
107	20241204	194300	125814835	1899	1899	1899	1899	0
108	20241204	194200	125814835	1899	1899	1899	1899	0
109	20241204	194100	125814835	1899	1899	1899	1899	0
110	20241204	194000	125814835	1899	1899	1899	1899	0
111	20241204	193900	125814835	1899	1899	1899	1899	0
112	20241204	193800	125814835	1899	1899	1899	1899	0
113	20241204	193700	125814835	1899	1899	1899	1899	0
114	20241204	193600	125814835	1899	1899	1899	1899	0
115	20241204	193500	125814835	1899	1899	1899	1899	0
116	20241204	193400	125814835	1899	1899	1899	1899	0
117	20241204	193300	125814835	1899	1899	1899	1899	0
118	20241204	193200	125814835	1899	1899	1899	1899	0
119	20241204	193100	125814835	1899	1899	1899	1899	0
120	20241204	193000	125814835	1899	1899	1899	1899	0
121	20241204	192900	125814835	1899	1899	1899	1899	0
122	20241204	192800	125814835	1899	1899	1899	1899	1381
123	20241204	192700	125814835	1899	1899	1899	1899	0
124	20241204	192600	125814835	1899	1899	1899	1899	0
125	20241204	192500	125814835	1899	1899	1899	1899	0
126	20241204	192400	125814835	1899	1899	1899	1899	0
127	20241204	192300	125814835	1899	1899	1899	1899	0
128	20241204	192200	125814835	1899	1899	1899	1899	0
129	20241204	192100	125814835	1899	1899	1899	1899	0
130	20241204	192000	125814835	1899	1899	1899	1899	0
131	20241204	191900	125814835	1899	1899	1899	1899	0
132	20241204	191800	125814835	1899	1899	1899	1899	0
133	20241204	191700	125814835	1899	1899	1899	1899	0
134	20241204	191600	125814835	1899	1899	1899	1899	0
135	20241204	191500	125814835	1899	1899	1899	1899	0
136	20241204	191400	125814835	1899	1899	1899	1899	0
137	20241204	191300	125814835	1899	1899	1899	1899	0
138	20241204	191200	125814835	1899	1899	1899	1899	0
139	20241204	191100	125814835	1899	1899	1899	1899	0
140	20241204	191000	125814835	1899	1899	1899	1899	0
141	20241204	190900	125814835	1899	1899	1899	1899	0
142	20241204	190800	125814835	1899	1899	1899	1899	0
143	20241204	190700	125814835	1899	1899	1899	1899	0
144	20241204	190600	125814835	1899	1899	1899	1899	0
145	20241204	190500	125814835	1899	1899	1899	1899	0
146	20241204	190400	125814835	1899	1899	1899	1899	0
147	20241204	190300	125814835	1899	1899	1899	1899	0
148	20241204	190200	125814835	1899	1899	1899	1899	0
149	20241204	190100	125814835	1899	1899	1899	1899	0
150	20241204	190000	125814835	1899	1899	1899	1899	0
151	20241204	185900	125814835	1899	1899	1899	1899	0
152	20241204	185800	125814835	1899	1899	1899	1899	1381
153	20241204	185700	125814835	1899	1899	1899	1899	0
154	20241204	185600	125814835	1899	1899	1899	1899	0
155	20241204	185500	125814835	1899	1899	1899	1899	0
156	20241204	185400	125814835	1899	1899	1899	1899	0
157	20241204	185300	125814835	1899	1899	1899	1899	0
158	20241204	185200	125814835	1899	1899	1899	1899	0
159	20241204	185100	125814835	1899	1899	1899	1899	0
160	20241204	185000	125814835	1899	1899	1899	1899	0
161	20241204	184900	125814835	1899	1899	1899	1899	0
162	20241204	184800	125814835	1899	1899	1899	1899	0
163	20241204	184700	125814835	1899	1899	1899	1899	0
164	20241204	184600	125814835	1899	1899	1899	1899	0
165	20241204	184500	125814835	1899	1899	1899	1899	0
166	20241204	184400	125814835	1899	1899	1899	1899	0
167	20241204	184300	125814835	1899	1899	1899	1899	0
168	20241204	184200	125814835	1899	1899	1899	1899	0
169	20241204	184100	125814835	1899	1899	1899	1899	0
170	20241204	184000	125814835	1899	1899	1899	1899	0
171	20241204	183900	125814835	1899	1899	1899	1899	0
172	20241204	183800	125814835	1899	1899	1899	1899	0
173	20241204	183700	125814835	1899	1899	1899	1899	0
174	20241204	183600	125814835	1899	1899	1899	1899	0
175	20241204	183500	125814835	1899	1899	1899	1899	0
176	20241204	183400	125814835	1899	1899	1899	1899	0
177	20241204	183300	125814835	1899	1899	1899	1899	0
178	20241204	183200	125814835	1899	1899	1899	1899	0
179	20241204	183100	125814835	1899	1899	1899	1899	0
180	20241204	183000	125814835	1899	1899	1899	1899	0
181	20241204	182900	125814835	1899	1899	1899	1899	0
182	20241204	182800	125814835	1899	1899	1899	1899	1381
183	20241204	182700	125814835	1899	1899	1899	1899	0
184	20241204	182600	125814835	1899	1899	1899	1899	0
185	20241204	182500	125814835	1899	1899	1899	1899	0
186	20241204	182400	125814835	1899	1899	1899	1899	0
187	20241204	182300	125814835	1899	1899	1899	1899	0
188	20241204	182200	125814835	1899	1899	1899	1899	0
189	20241204	182100	125814835	1899	1899	1899	1899	0
190	20241204	182000	125814835	1899	1899	1899	1899	0
191	20241204	181900	125814835	1899	1899	1899	1899	0
192	20241204	181800	125814835	1899	1899	1899	1899	0
193	20241204	181700	125814835	1899	1899	1899	1899	0
194	20241204	181600	125814835	1899	1899	1899	1899	0
195	20241204	181500	125814835	1899	1899	1899	1899	0
196	20241204	181400	125814835	1899	1899	1899	1899	0
197	20241204	181300	125814835	1899	1899	1899	1899	0
198	20241204	181200	125814835	1899	1899	1899	1899	0
199	20241204	181100	125814835	1899	1899	1899	1899	0
200	20241204	181000	125814835	1899	1899	1899	1899	0
201	20241204	180900	125814835	1899	1899	1899	1899	0
202	20241204	180800	125814835	1899	1899	1899	1899	0
203	20241204	180700	125814835	1899	1899	1899	1899	0
204	20241204	180600	125814835	1899	1899	1899	1899	0
205	20241204	180500	125814835	1899	1899	1899	1899	0
206	20241204	180400	125814835	1899	1899	1899	1899	0
207	20241204	180300	125814835	1899	1899	1899	1899	0
208	20241204	180200	125814835	1899	1899	1899	1899	0
209	20241204	180100	125814835	1899	1899	1899	1899	0
210	20241204	180000	125814835	1899	1899	1899	1899	0
211	20241204	175900	125814835	1899	1899	1899	1899	0
212	20241204	175800	125814835	1899	1899	1899	1899	1381
213	20241204	175700	125814835	1899	1899	1899	1899	0
214	20241204	175600	125814835	1899	1899	1899	1899	0
215	20241204	175500	125814835	1899	1899	1899	1899	0
216	20241204	175400	125814835	1899	1899	1899	1899	0
217	20241204	175300	125814835	1899	1899	1899	1899	0
218	20241204	175200	125814835	1899	1899	1899	1899	0
219	20241204	175100	125814835	1899	1899	1899	1899	0
220	20241204	175000	125814835	1899	1899	1899	1899	0
221	20241204	174900	125814835	1899	1899	1899	1899	0
222	20241204	174800	125814835	1899	1899	1899	1899	0
223	20241204	174700	125814835	1899	1899	1899	1899	0
224	20241204	174600	125814835	1899	1899	1899	1899	0
225	20241204	174500	125814835	1899	1899	1899	1899	0
226	20241204	174400	125814835	1899	1899	1899	1899	0
227	20241204	174300	125814835	1899	1899	1899	1899	0
228	20241204	174200	125814835	1899	1899	1899	1899	0
229	20241204	174100	125814835	1899	1899	1899	1899	0
230	20241204	174000	125814835	1899	1899	1899	1899	0
231	20241204	173900	125814835	1899	1899	1899	1899	0
232	20241204	173800	125814835	1899	1899	1899	1899	0
233	20241204	173700	125814835	1899	1899	1899	1899	0
234	20241204	173600	125814835	1899	1899	1899	1899	0
235	20241204	173500	125814835	1899	1899	1899	1899	0
236	20241204	173400	125814835	1899	1899	1899	1899	0
237	20241204	173300	125814835	1899	1899	1899	1899	0
238	20241204	173200	125814835	1899	1899	1899	1899	0
239	20241204	173100	125814835	1899	1899	1899	1899	0
240	20241204	173000	125814835	1899	1899	1899	1899	0
241	20241204	172900	125814835	1899	1899	1899	1899	0
242	20241204	172800	125814835	1899	1899	1899	1899	1381
243	20241204	172700	125814835	1899	1899	1899	1899	0
244	20241204	172600	125814835	1899	1899	1899	1899	0
245	20241204	172500	125814835	1899	1899	1899	1899	0
246	20241204	172400	125814835	1899	1899	1899	1899	0
247	20241204	172300	125814835	1899	1899	1899	1899	0
248	20241204	172200	125814835	1899	1899	1899	1899	0
249	20241204	172100	125814835	1899	1899	1899	1899	0
250	20241204	172000	125814835	1899	1899	1899	1899	0
251	20241204	171900	125814835	1899	1899	1899	1899	0
252	20241204	171800	125814835	1899	1899	1899	1899	0
253	20241204	171700	125814835	1899	1899	1899	1899	0
254	20241204	171600	125814835	1899	1899	1899	1899	0
255	20241204	171500	125814835	1899	1899	1899	1899	0
256	20241204	171400	125814835	1899	1899	1899	1899	0
257	20241204	171300	125814835	1899	1899	1899	1899	0
258	20241204	171200	125814835	1899	1899	1899	1899	0
259	20241204	171100	125814835	1899	1899	1899	1899	0
260	20241204	171000	125814835	1899	1899	1899	1899	0
261	20241204	170900	125814835	1899	1899	1899	1899	0
262	20241204	170800	125814835	1899	1899	1899	1899	0
263	20241204	170700	125814835	1899	1899	1899	1899	0
264	20241204	170600	125814835	1899	1899	1899	1899	0
265	20241204	170500	125814835	1899	1899	1899	1899	0
266	20241204	170400	125814835	1899	1899	1899	1899	0
267	20241204	170300	125814835	1899	1899	1899	1899	0
268	20241204	170200	125814835	1899	1899	1899	1899	0
269	20241204	170100	125814835	1899	1899	1899	1899	0
270	20241204	170000	125814835	1899	1899	1899	1899	0
271	20241204	165900	125814835	1899	1899	1899	1899	0
272	20241204	165800	125814835	1899	1899	1899	1899	1381
273	20241204	165700	125814835	1899	1899	1899	1899	0
274	20241204	165600	125814835	1899	1899	1899	1899	0
275	20241204	165500	125814835	1899	1899	1899	1899	0
276	20241204	165400	125814835	1899	1899	1899	1899	0
277	20241204	165300	125814835	1899	1899	1899	1899	0
278	20241204	165200	125814835	1899	1899	1899	1899	0
279	20241204	165100	125814835	1899	1899	1899	1899	0
280	20241204	165000	125814835	1899	1899	1899	1899	0
281	20241204	164900	125814835	1899	1899	1899	1899	0
282	20241204	164800	125814835	1899	1899	1899	1899	0
283	20241204	164700	125814835	1899	1899	1899	1899	0
284	20241204	164600	125814835	1899	1899	1899	1899	0
285	20241204	164500	125814835	1899	1899	1899	1899	0
286	20241204	164400	125814835	1899	1899	1899	1899	0
287	20241204	164300	125814835	1899	1899	1899	1899	0
288	20241204	164200	125814835	1899	1899	1899	1899	0
289	20241204	164100	125814835	1899	1899	1899	1899	0
290	20241204	164000	125814835	1899	1899	1899	1899	0
291	20241204	163900	125814835	1899	1899	1899	1899	0
292	20241204	163800	125814835	1899	1899	1899	1899	0
293	20241204	163700	125814835	1899	1899	1899	1899	0
294	20241204	163600	125814835	1899	1899	1899	1899	0
295	20241204	163500	125814835	1899	1899	1899	1899	0
296	20241204	163400	125814835	1899	1899	1899	1899	0
297	20241204	163300	125814835	1899	1899	1899	1899	0
298	20241204	163200	125814835	1899	1899	1899	1899	0
299	20241204	163100	125814835	1899	1899	1899	1899	0
300	20241204	163000	125814835	1899	1899	1899	1899	0
301	20241204	162900	125814835	1899	1899	1899	1899	0
302	20241204	162800	125814835	1899	1899	1899	1899	1381
303	20241204	162700	125814835	1899	1899	1899	1899	0
304	20241204	162600	125814835	1899	1899	1899	1899	0
305	20241204	162500	125814835	1899	1899	1899	1899	0
306	20241204	162400	125814835	1899	1899	1899	1899	0
307	20241204	162300	125814835	1899	1899	1899	1899	0
308	20241204	162200	125814835	1899	1899	1899	1899	0
309	20241204	162100	125814835	1899	1899	1899	1899	0
310	20241204	162000	125814835	1899	1899	1899	1899	0
311	20241204	161900	125814835	1899	1899	1899	1899	0
312	20241204	161800	125814835	1899	1899	1899	1899	0
313	20241204	161700	125814835	1899	1899	1899	1899	0
314	20241204	161600	125814835	1899	1899	1899	1899	0
315	20241204	161500	125814835	1899	1899	1899	1899	0
316	20241204	161400	125814835	1899	1899	1899	1899	0
317	20241204	161300	125814835	1899	1899	1899	1899	0
318	20241204	161200	125814835	1899	1899	1899	1899	0
319	20241204	161100	125814835	1899	1899	1899	1899	0
320	20241204	161000	125814835	1899	1899	1899	1899	0
321	20241204	160900	125814835	1899	1899	1899	1899	0
322	20241204	160800	125814835	1899	1899	1899	1899	0
323	20241204	160700	125814835	1899	1899	1899	1899	0
324	20241204	160600	125814835	1899	1899	1899	1899	0
325	20241204	160500	125814835	1899	1899	1899	1899	0
326	20241204	160400	125814835	1899	1899	1899	1899	0
327	20241204	160300	125814835	1899	1899	1899	1899	0
328	20241204	160200	125814835	1899	1899	1899	1899	0
329	20241204	160100	125814835	1899	1899	1899	1899	0
330	20241204	160000	125814835	1899	1899	1899	1899	0
331	20241204	155900	125814835	1899	1899	1899	1899	0
332	20241204	155800	125814835	1899	1899	1899	1899	1381
333	20241204	155700	125814835	1899	1899	1899	1899	0
334	20241204	155600	125814835	1899	1899	1899	1899	0
335	20241204	155500	125814835	1899	1899	1899	1899	0
336	20241204	155400	125814835	1899	1899	1899	1899	0
337	20241204	155300	125814835	1899	1899	1899	1899	0
338	20241204	155200	125814835	1899	1899	1899	1899	0
339	20241204	155100	125814835	1899	1899	1899	1899	0
340	20241204	155000	125814835	1899	1899	1899	1899	0
341	20241204	154900	125814835	1899	1899	1899	1899	0
342	20241204	154800	125814835	1899	1899	1899	1899	0
343	20241204	154700	125814835	1899	1899	1899	1899	0
344	20241204	154600	125814835	1899	1899	1899	1899	0
345	20241204	154500	125814835	1899	1899	1899	1899	0
346	20241204	154400	125814835	1899	1899	1899	1899	0
347	20241204	154300	125814835	1899	1899	1899	1899	0
348	20241204	154200	125814835	1899	1899	1899	1899	0
349	20241204	154100	125814835	1899	1899	1899	1899	0
350	20241204	154000	125814835	1899	1899	1899	1899	0
351	20241204	153900	125814835	1899	1899	1899	1899	0
352	20241204	153800	125814835	1899	1899	1899	1899	0
353	20241204	153700	125814835	1899	1899	1899	1899	0
354	20241204	153600	125814835	1899	1899	1899	1899	0
355	20241204	153500	125814835	1899	1899	1899	1899	0
356	20241204	153400	125814835	1899	1899	1899	1899	0
357	20241204	153300	125814835	1899	1899	1899	1899	0
358	20241204	153200	125814835	1899	1899	1899	1899	0
359	20241204	153100	125814835	1899	1899	1899	1899	0
360	20241204	153000	125814835	1899	1899	1899	1899	1381
361	20241204	152900	123192316	1900	1900	1900	1900	0
362	20241204	152800	123192316	1900	1900	1900	1900	0
363	20241204	152700	123192316	1900	1900	1900	1900	0
364	20241204	152600	123192316	1900	1900	1900	1900	0
365	20241204	152500	123192316	1900	1900	1900	1900	0
366	20241204	152400	123192316	1900	1900	1900	1900	0
367	20241204	152300	123192316	1900	1900	1900	1900	0
368	20241204	152200	123192316	1900	1900	1900	1900	0
369	20241204	152100	123192316	1900	1900	1900	1900	0
370	20241204	152000	123192316	1900	1900	1900	1900	0
371	20241204	151900	123192316	1900	1900	1900	1900	0
372	20241204	151800	123192316	1900	1900	1900	1900	0
373	20241204	151700	123192316	1900	1900	1900	1900	0
374	20241204	151600	123192316	1900	1900	1900	1900	50
375	20241204	151500	123097316	1901	1901	1901	1901	66
376	20241204	151400	122971850	1882	1882	1882	1882	0
377	20241204	151300	122971850	1882	1882	1882	1882	0
378	20241204	151200	122971850	1882	1882	1882	1882	0
379	20241204	151100	122971850	1882	1882	1882	1882	0
380	20241204	151000	122971850	1882	1882	1882	1882	0
381	20241204	150900	122971850	1882	1882	1882	1882	500
382	20241204	150800	122030850	1899	1899	1899	1899	0
383	20241204	150700	122030850	1899	1883	1899	1882	1441
384	20241204	150600	119318464	1883	1883	1883	1883	531
385	20241204	150500	118318591	1883	1883	1883	1883	0
386	20241204	150400	118318591	1883	1883	1883	1883	0
387	20241204	150300	118318591	1883	1883	1883	1883	1
388	20241204	150200	118316708	1884	1884	1884	1884	0
389	20241204	150100	118316708	1884	1884	1884	1883	1902
390	20241204	150000	114733342	1902	1902	1902	1902	0
391	20241204	145900	114733342	1902	1902	1902	1902	0
392	20241204	145800	114733342	1902	1902	1902	1902	0
393	20241204	145700	114733342	1902	1902	1902	1902	0
394	20241204	145600	114733342	1902	1902	1902	1902	0
395	20241204	145500	114733342	1902	1902	1902	1902	0
396	20241204	145400	114733342	1902	1902	1902	1902	0
397	20241204	145300	114733342	1902	1902	1902	1902	0
398	20241204	145200	114733342	1902	1902	1902	1902	1
399	20241204	145100	114731440	1891	1891	1891	1891	0
400	20241204	145000	114731440	1891	1891	1891	1891	0
401	20241204	144900	114731440	1891	1891	1891	1891	0
402	20241204	144800	114731440	1891	1891	1891	1891	0
403	20241204	144700	114731440	1891	1891	1891	1891	0
404	20241204	144600	114731440	1891	1891	1891	1891	0
405	20241204	144500	114731440	1891	1891	1891	1891	381
406	20241204	144400	114010969	1884	1884	1884	1884	0
407	20241204	144300	114010969	1884	1884	1884	1884	0
408	20241204	144200	114010969	1884	1884	1884	1884	0
409	20241204	144100	114010969	1884	1884	1884	1884	0
410	20241204	144000	114010969	1884	1884	1884	1884	10
411	20241204	143900	113992129	1884	1884	1884	1884	0
412	20241204	143800	113992129	1884	1884	1884	1884	0
413	20241204	143700	113992129	1884	1884	1884	1884	0
414	20241204	143600	113992129	1884	1884	1884	1884	900
415	20241204	143500	112296529	1891	1891	1891	1891	300
416	20241204	143400	111729229	1891	1891	1891	1891	0
417	20241204	143300	111729229	1891	1891	1891	1891	0
418	20241204	143200	111729229	1891	1891	1891	1891	0
419	20241204	143100	111729229	1891	1891	1891	1891	1
420	20241204	143000	111727338	1891	1891	1891	1891	0
421	20241204	142900	111727338	1891	1891	1891	1891	0
422	20241204	142800	111727338	1891	1891	1891	1891	0
423	20241204	142700	111727338	1891	1891	1891	1891	0
424	20241204	142600	111727338	1891	1891	1891	1891	2
425	20241204	142500	111723556	1880	1880	1880	1880	0
426	20241204	142400	111723556	1880	1880	1880	1880	0
427	20241204	142300	111723556	1880	1880	1880	1880	200
428	20241204	142200	111347556	1880	1880	1880	1880	0
429	20241204	142100	111347556	1880	1880	1880	1880	0
430	20241204	142000	111347556	1880	1880	1880	1880	0
431	20241204	141900	111347556	1880	1880	1880	1880	0
432	20241204	141800	111347556	1880	1880	1880	1880	0
433	20241204	141700	111347556	1880	1880	1880	1880	0
434	20241204	141600	111347556	1880	1880	1880	1880	42
435	20241204	141500	111268596	1880	1880	1880	1880	10
436	20241204	141400	111249796	1880	1880	1880	1880	0
437	20241204	141300	111249796	1880	1880	1880	1880	1
438	20241204	141200	111247916	1880	1880	1880	1880	0
439	20241204	141100	111247916	1880	1880	1880	1880	0
440	20241204	141000	111247916	1880	1880	1880	1880	21
441	20241204	140900	111208436	1881	1881	1881	1881	100
442	20241204	140800	111020336	1880	1880	1880	1880	11
443	20241204	140700	110999656	1880	1880	1880	1880	0
444	20241204	140600	110999656	1880	1880	1880	1880	0
445	20241204	140500	110999656	1880	1880	1880	1880	0
446	20241204	140400	110999656	1880	1880	1880	1880	0
447	20241204	140300	110999656	1880	1880	1880	1880	0
448	20241204	140200	110999656	1880	1880	1880	1880	61
449	20241204	140100	110884976	1882	1882	1882	1882	6
450	20241204	140000	110873684	1882	1883	1883	1882	80
451	20241204	135900	110723077	1883	1883	1883	1883	0
452	20241204	135800	110723077	1883	1889	1889	1882	500
453	20241204	135700	109781412	1905	1905	1905	1905	0
454	20241204	135600	109781412	1905	1905	1905	1905	0
455	20241204	135500	109781412	1905	1905	1905	1905	0
456	20241204	135400	109781412	1905	1905	1905	1905	0
457	20241204	135300	109781412	1905	1905	1905	1905	0
458	20241204	135200	109781412	1905	1905	1905	1905	0
459	20241204	135100	109781412	1905	1905	1905	1905	0
460	20241204	135000	109781412	1905	1905	1905	1905	0
461	20241204	134900	109781412	1905	1905	1905	1905	0
462	20241204	134800	109781412	1905	1905	1905	1905	0
463	20241204	134700	109781412	1905	1905	1905	1905	0
464	20241204	134600	109781412	1905	1905	1905	1905	650
465	20241204	134500	108543162	1907	1907	1907	1907	0
466	20241204	134400	108543162	1907	1907	1907	1907	1
467	20241204	134300	108541255	1883	1883	1883	1883	0
468	20241204	134200	108541255	1883	1883	1883	1883	0
469	20241204	134100	108541255	1883	1883	1883	1883	0
470	20241204	134000	108541255	1883	1883	1883	1883	450
471	20241204	133900	107693905	1926	1926	1926	1926	0
472	20241204	133800	107693905	1926	1926	1926	1926	0
473	20241204	133700	107693905	1926	1926	1926	1926	0
474	20241204	133600	107693905	1926	1926	1926	1926	0
475	20241204	133500	107693905	1926	1926	1926	1926	0
476	20241204	133400	107693905	1926	1926	1926	1926	0
477	20241204	133300	107693905	1926	1926	1926	1926	0
478	20241204	133200	107693905	1926	1926	1926	1926	110
479	20241204	133100	107482045	1928	1928	1928	1928	0
480	20241204	133000	107482045	1928	1928	1928	1928	0
481	20241204	132900	107482045	1928	1928	1928	1928	0
482	20241204	132800	107482045	1928	1928	1928	1928	1
483	20241204	132700	107480117	1926	1926	1926	1926	16
484	20241204	132600	107449301	1886	1886	1886	1886	1
485	20241204	132500	107447415	1926	1926	1926	1926	0
486	20241204	132400	107447415	1926	1926	1926	1926	10
487	20241204	132300	107428155	1931	1931	1931	1931	0
488	20241204	132200	107428155	1931	1931	1931	1931	0
489	20241204	132100	107428155	1931	1931	1931	1931	0
490	20241204	132000	107428155	1931	1931	1931	1931	2
491	20241204	131900	107424293	1909	1909	1909	1909	133
492	20241204	131800	107170396	1878	1878	1878	1878	7
493	20241204	131700	107157250	1876	1876	1876	1876	0
494	20241204	131600	107157250	1876	1876	1876	1876	0
495	20241204	131500	107157250	1876	1876	1876	1876	0
496	20241204	131400	107157250	1876	1876	1876	1876	0
497	20241204	131300	107157250	1876	1876	1876	1876	0
498	20241204	131200	107157250	1876	1876	1876	1876	0
499	20241204	131100	107157250	1876	1876	1876	1876	0
500	20241204	131000	107157250	1876	1876	1876	1876	1
501	20241204	130900	107155374	1900	1900	1900	1900	621
502	20241204	130800	105975474	1900	1900	1900	1900	0
503	20241204	130700	105975474	1900	1890	1905	1890	1941
504	20241204	130600	102289232	1890	1887	1890	1887	122
505	20241204	130500	102058952	1887	1887	1887	1887	1
506	20241204	130400	102057065	1880	1880	1880	1880	305
507	20241204	130300	101483665	1880	1870	1880	1870	175
508	20241204	130200	101155792	1870	1869	1870	1869	712
509	20241204	130100	99824379	1869	1869	1869	1869	400
510	20241204	130000	99076779	1867	1867	1867	1867	0
511	20241204	125900	99076779	1867	1867	1867	1867	0
512	20241204	125800	99076779	1867	1867	1867	1867	540
513	20241204	125700	98068599	1864	1864	1864	1864	197
514	20241204	125600	97701391	1864	1864	1864	1864	56
515	20241204	125500	97597007	1864	1863	1864	1863	49
516	20241204	125400	97505672	1857	1857	1857	1857	1
517	20241204	125300	97503815	1857	1857	1857	1857	200
518	20241204	125200	97132415	1857	1857	1857	1857	0
519	20241204	125100	97132415	1857	1857	1857	1857	1
520	20241204	125000	97130558	1857	1857	1857	1857	0
521	20241204	124900	97130558	1857	1857	1857	1857	0
522	20241204	124800	97130558	1857	1857	1857	1857	0
523	20241204	124700	97130558	1857	1857	1857	1857	0
524	20241204	124600	97130558	1857	1857	1857	1857	0
525	20241204	124500	97130558	1857	1856	1857	1856	229
526	20241204	124400	96705507	1850	1856	1856	1850	372
527	20241204	124300	96015279	1856	1857	1857	1856	8
528	20241204	124200	96000426	1857	1856	1857	1856	22
529	20241204	124100	95959591	1856	1856	1856	1856	2
530	20241204	124000	95955879	1856	1856	1856	1856	0
531	20241204	123900	95955879	1856	1856	1856	1856	0
532	20241204	123800	95955879	1856	1856	1856	1856	7
533	20241204	123700	95942887	1845	1845	1845	1845	0
534	20241204	123600	95942887	1845	1845	1845	1845	0
535	20241204	123500	95942887	1845	1845	1845	1845	0
536	20241204	123400	95942887	1845	1845	1845	1845	0
537	20241204	123300	95942887	1845	1845	1845	1845	0
538	20241204	123200	95942887	1845	1845	1845	1845	0
539	20241204	123100	95942887	1845	1845	1845	1845	0
540	20241204	123000	95942887	1845	1845	1845	1845	0
541	20241204	122900	95942887	1845	1845	1845	1845	0
542	20241204	122800	95942887	1845	1845	1845	1845	0
543	20241204	122700	95942887	1845	1845	1845	1845	0
544	20241204	122600	95942887	1845	1845	1845	1845	0
545	20241204	122500	95942887	1845	1845	1845	1845	20
546	20241204	122400	95905987	1844	1844	1844	1844	0
547	20241204	122300	95905987	1844	1844	1844	1844	0
548	20241204	122200	95905987	1844	1844	1844	1844	0
549	20241204	122100	95905987	1844	1844	1844	1844	0
550	20241204	122000	95905987	1844	1844	1844	1844	58
551	20241204	121900	95799035	1844	1844	1844	1844	0
552	20241204	121800	95799035	1844	1844	1844	1844	0
553	20241204	121700	95799035	1844	1844	1844	1844	0
554	20241204	121600	95799035	1844	1844	1844	1844	1
555	20241204	121500	95797191	1862	1862	1862	1862	0
556	20241204	121400	95797191	1862	1862	1862	1862	0
557	20241204	121300	95797191	1862	1862	1862	1862	200
558	20241204	121200	95424791	1862	1862	1862	1862	0
559	20241204	121100	95424791	1862	1862	1862	1862	0
560	20241204	121000	95424791	1862	1862	1862	1862	0
561	20241204	120900	95424791	1862	1862	1862	1862	0
562	20241204	120800	95424791	1862	1862	1862	1862	0
563	20241204	120700	95424791	1862	1862	1862	1862	0
564	20241204	120600	95424791	1862	1862	1862	1862	0
565	20241204	120500	95424791	1862	1861	1862	1861	500
566	20241204	120400	94493971	1855	1855	1855	1855	0
567	20241204	120300	94493971	1855	1855	1855	1855	100
568	20241204	120200	94308471	1861	1861	1861	1861	100
569	20241204	120100	94122371	1852	1846	1852	1846	1000
570	20241204	120000	92271177	1835	1835	1835	1835	0
571	20241204	115900	92271177	1835	1835	1835	1835	0
572	20241204	115800	92271177	1835	1835	1835	1835	0
573	20241204	115700	92271177	1835	1835	1835	1835	0
574	20241204	115600	92271177	1835	1835	1835	1835	234
575	20241204	115500	91841787	1835	1836	1836	1834	3783
576	20241204	115400	84898987	1837	1837	1837	1837	1000
577	20241204	115300	83061987	1848	1848	1848	1848	0
578	20241204	115200	83061987	1848	1848	1848	1848	0
579	20241204	115100	83061987	1848	1848	1848	1848	0
580	20241204	115000	83061987	1848	1848	1848	1848	3
581	20241204	114900	83056443	1837	1837	1837	1837	0
582	20241204	114800	83056443	1837	1837	1837	1837	1
583	20241204	114700	83054606	1844	1844	1844	1844	0
584	20241204	114600	83054606	1844	1846	1846	1844	599
585	20241204	114500	81949454	1846	1846	1846	1846	8
586	20241204	114400	81934686	1849	1851	1851	1849	6437
587	20241204	114300	70026782	1852	1852	1852	1852	0
588	20241204	114200	70026782	1852	1852	1852	1852	0
589	20241204	114100	70026782	1852	1852	1852	1852	50
590	20241204	114000	69934182	1851	1851	1851	1851	0
591	20241204	113900	69934182	1851	1851	1851	1851	0
592	20241204	113800	69934182	1851	1851	1851	1851	1
593	20241204	113700	69932331	1851	1851	1851	1851	20
594	20241204	113600	69895311	1851	1851	1851	1851	0
595	20241204	113500	69895311	1851	1851	1851	1851	0
596	20241204	113400	69895311	1851	1851	1851	1851	0
597	20241204	113300	69895311	1851	1851	1851	1851	0
598	20241204	113200	69895311	1851	1851	1851	1851	30
599	20241204	113100	69839781	1851	1851	1851	1851	0
600	20241204	113000	69839781	1851	1851	1851	1851	32
601	20241204	112900	69780549	1851	1851	1851	1851	0
602	20241204	112800	69780549	1851	1851	1851	1851	0
603	20241204	112700	69780549	1851	1851	1851	1851	0
604	20241204	112600	69780549	1851	1851	1851	1851	0
605	20241204	112500	69780549	1851	1851	1851	1851	0
606	20241204	112400	69780549	1851	1851	1851	1851	0
607	20241204	112300	69780549	1851	1851	1851	1851	0
608	20241204	112200	69780549	1851	1851	1851	1851	0
609	20241204	112100	69780549	1851	1851	1851	1851	0
610	20241204	112000	69780549	1851	1851	1851	1851	0
611	20241204	111900	69780549	1851	1851	1851	1851	0
612	20241204	111800	69780549	1851	1851	1851	1851	0
613	20241204	111700	69780549	1851	1851	1851	1851	0
614	20241204	111600	69780549	1851	1851	1851	1851	0
615	20241204	111500	69780549	1851	1851	1851	1851	1
616	20241204	111400	69778698	1851	1851	1851	1851	0
617	20241204	111300	69778698	1851	1851	1851	1851	0
618	20241204	111200	69778698	1851	1851	1851	1851	0
619	20241204	111100	69778698	1851	1851	1851	1851	0
620	20241204	111000	69778698	1851	1851	1851	1851	0
621	20241204	110900	69778698	1851	1851	1851	1851	0
622	20241204	110800	69778698	1851	1851	1851	1851	0
623	20241204	110700	69778698	1851	1851	1851	1851	0
624	20241204	110600	69778698	1851	1851	1851	1851	41
625	20241204	110500	69702807	1850	1850	1850	1850	0
626	20241204	110400	69702807	1850	1850	1850	1850	0
627	20241204	110300	69702807	1850	1855	1855	1850	1111
628	20241204	110200	67644281	1855	1855	1855	1855	0
629	20241204	110100	67644281	1855	1855	1855	1855	5
630	20241204	110000	67635006	1856	1856	1856	1856	3
631	20241204	105900	67629438	1864	1864	1864	1864	0
632	20241204	105800	67629438	1864	1864	1864	1864	0
633	20241204	105700	67629438	1864	1864	1864	1864	0
634	20241204	105600	67629438	1864	1864	1864	1864	0
635	20241204	105500	67629438	1864	1864	1864	1864	0
636	20241204	105400	67629438	1864	1864	1864	1864	0
637	20241204	105300	67629438	1864	1864	1864	1864	0
638	20241204	105200	67629438	1864	1864	1864	1864	50
639	20241204	105100	67536238	1854	1854	1854	1854	0
640	20241204	105000	67536238	1854	1854	1854	1854	0
641	20241204	104900	67536238	1854	1854	1854	1854	0
642	20241204	104800	67536238	1854	1854	1854	1854	0
643	20241204	104700	67536238	1854	1854	1854	1854	0
644	20241204	104600	67536238	1854	1854	1854	1854	0
645	20241204	104500	67536238	1854	1854	1854	1854	0
646	20241204	104400	67536238	1854	1854	1854	1854	0
647	20241204	104300	67536238	1854	1854	1854	1854	0
648	20241204	104200	67536238	1854	1854	1854	1854	0
649	20241204	104100	67536238	1854	1854	1854	1854	0
650	20241204	104000	67536238	1854	1854	1854	1854	0
651	20241204	103900	67536238	1854	1854	1854	1854	0
652	20241204	103800	67536238	1854	1854	1854	1854	0
653	20241204	103700	67536238	1854	1854	1854	1854	0
654	20241204	103600	67536238	1854	1854	1854	1854	0
655	20241204	103500	67536238	1854	1856	1856	1854	2000
656	20241204	103400	63826548	1855	1863	1863	1855	579
657	20241204	103300	62751305	1863	1863	1863	1863	100
658	20241204	103200	62565005	1863	1863	1863	1863	0
659	20241204	103100	62565005	1863	1867	1867	1863	1100
660	20241204	103000	60513776	1867	1870	1870	1867	1127
661	20241204	102900	58408882	1868	1869	1869	1868	300
662	20241204	102800	57848215	1867	1867	1867	1867	0
663	20241204	102700	57848215	1867	1867	1867	1867	0
664	20241204	102600	57848215	1867	1867	1867	1867	0
665	20241204	102500	57848215	1867	1867	1867	1867	264
666	20241204	102400	57355327	1867	1868	1868	1867	400
667	20241204	102300	56608227	1867	1867	1867	1867	100
668	20241204	102200	56421527	1865	1865	1865	1865	20
669	20241204	102100	56384227	1891	1891	1891	1891	0
670	20241204	102000	56384227	1891	1891	1891	1891	0
671	20241204	101900	56384227	1891	1891	1891	1891	0
672	20241204	101800	56384227	1891	1891	1891	1891	0
673	20241204	101700	56384227	1891	1891	1891	1891	0
674	20241204	101600	56384227	1891	1891	1891	1891	0
675	20241204	101500	56384227	1891	1894	1894	1891	1112
676	20241204	101400	54279203	1894	1894	1894	1894	0
677	20241204	101300	54279203	1894	1894	1894	1894	0
678	20241204	101200	54279203	1894	1896	1896	1894	255
679	20241204	101100	53795845	1909	1909	1909	1909	1
680	20241204	101000	53793936	1909	1909	1909	1909	0
681	20241204	100900	53793936	1909	1909	1909	1909	10
682	20241204	100800	53774846	1909	1909	1909	1909	5
683	20241204	100700	53765301	1909	1909	1909	1909	0
684	20241204	100600	53765301	1909	1909	1909	1909	1
685	20241204	100500	53763392	1895	1895	1895	1895	0
686	20241204	100400	53763392	1895	1895	1895	1895	0
687	20241204	100300	53763392	1895	1895	1895	1895	0
688	20241204	100200	53763392	1895	1895	1895	1895	0
689	20241204	100100	53763392	1895	1895	1895	1895	0
690	20241204	100000	53763392	1895	1895	1895	1895	50
691	20241204	095900	53668642	1911	1895	1911	1895	1910
692	20241204	095800	50049032	1895	1895	1895	1895	0
693	20241204	095700	50049032	1895	1895	1895	1895	0
694	20241204	095600	50049032	1895	1895	1895	1895	0
695	20241204	095500	50049032	1895	1895	1895	1895	0
696	20241204	095400	50049032	1895	1895	1895	1895	0
697	20241204	095300	50049032	1895	1895	1895	1895	648
698	20241204	095200	48821072	1911	1911	1911	1911	0
699	20241204	095100	48821072	1911	1911	1911	1911	0
700	20241204	095000	48821072	1911	1911	1911	1911	0
701	20241204	094900	48821072	1911	1911	1911	1911	861
702	20241204	094800	47175701	1909	1909	1911	1909	1214
703	20241204	094700	44858147	1908	1908	1908	1908	177
704	20241204	094600	44520431	1907	1906	1907	1906	414
705	20241204	094500	43731157	1893	1893	1893	1893	16
706	20241204	094400	43700869	1899	1899	1899	1899	0
707	20241204	094300	43700869	1899	1899	1899	1899	0
708	20241204	094200	43700869	1899	1899	1899	1899	533
709	20241204	094100	42688702	1899	1899	1899	1899	1972
710	20241204	094000	38943874	1899	1914	1914	1899	847
711	20241204	093900	37323871	1899	1900	1900	1899	2924
712	20241204	093800	31768538	1901	1902	1902	1901	103
713	20241204	093700	31572732	1902	1921	1921	1902	310
714	20241204	093600	30982922	1902	1902	1902	1902	200
715	20241204	093500	30602522	1902	1902	1902	1902	0
716	20241204	093400	30602522	1902	1902	1902	1902	100
717	20241204	093300	30412322	1902	1902	1902	1902	200
718	20241204	093200	30031922	1902	1902	1902	1902	0
719	20241204	093100	30031922	1902	1902	1902	1902	0
720	20241204	093000	30031922	1902	1922	1922	1902	15
721	20241204	092900	30003292	1900	1900	1900	1900	0
722	20241204	092800	30003292	1900	1900	1900	1900	0
723	20241204	092700	30003292	1900	1900	1900	1900	0
724	20241204	092600	30003292	1900	1900	1900	1900	0
725	20241204	092500	30003292	1900	1900	1900	1900	0
726	20241204	092400	30003292	1900	1900	1900	1900	500
727	20241204	092300	29053292	1900	1901	1901	1900	200
728	20241204	092200	28673121	1900	1900	1900	1900	0
729	20241204	092100	28673121	1900	1902	1902	1900	2131
730	20241204	092000	24622625	1901	1902	1902	1901	1281
731	20241204	091900	22187038	1903	1910	1910	1903	21
732	20241204	091800	22146964	1910	1910	1910	1910	0
733	20241204	091700	22146964	1910	1910	1910	1910	245
734	20241204	091600	21679014	1919	1919	1919	1919	379
735	20241204	091500	20951713	1919	1919	1919	1919	0
736	20241204	091400	20951713	1919	1919	1919	1919	2
737	20241204	091300	20947875	1948	1948	1948	1948	0
738	20241204	091200	20947875	1948	1948	1948	1948	1
739	20241204	091100	20945927	1939	1939	1939	1939	0
740	20241204	091000	20945927	1939	1936	1939	1936	986
741	20241204	090900	19034391	1908	1908	1908	1908	0
742	20241204	090800	19034391	1908	1908	1908	1908	0
743	20241204	090700	19034391	1908	1908	1908	1908	0
744	20241204	090600	19034391	1908	1908	1908	1908	0
745	20241204	090500	19034391	1908	1908	1908	1908	0
746	20241204	090400	19034391	1908	1908	1908	1908	0
747	20241204	090300	19034391	1908	1900	1908	1899	1547
748	20241204	090200	16093690	1900	1910	1910	1900	932
749	20241204	090100	14314658	1910	1911	1911	1910	3000
750	20241204	090000	8584182	1926	1926	1926	1926	4457