KissMeData/033290/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	191700	386974985	1850	1850	1850	1850	6838
3	20241209	191600	386974985	1850	1850	1850	1850	0
4	20241209	191500	386974985	1850	1850	1850	1850	0
5	20241209	191400	386974985	1850	1850	1850	1850	0
6	20241209	191300	386974985	1850	1850	1850	1850	0
7	20241209	191200	386974985	1850	1850	1850	1850	0
8	20241209	191100	386974985	1850	1850	1850	1850	0
9	20241209	191000	386974985	1850	1850	1850	1850	0
10	20241209	190900	386974985	1850	1850	1850	1850	0
11	20241209	190800	386974985	1850	1850	1850	1850	0
12	20241209	190700	386974985	1850	1850	1850	1850	0
13	20241209	190600	386974985	1850	1850	1850	1850	0
14	20241209	190500	386974985	1850	1850	1850	1850	0
15	20241209	190400	386974985	1850	1850	1850	1850	0
16	20241209	190300	386974985	1850	1850	1850	1850	0
17	20241209	190200	386974985	1850	1850	1850	1850	0
18	20241209	190100	386974985	1850	1850	1850	1850	0
19	20241209	190000	386974985	1850	1850	1850	1850	0
20	20241209	185900	386974985	1850	1850	1850	1850	0
21	20241209	185800	386974985	1850	1850	1850	1850	0
22	20241209	185700	386974985	1850	1850	1850	1850	0
23	20241209	185600	386974985	1850	1850	1850	1850	0
24	20241209	185500	386974985	1850	1850	1850	1850	0
25	20241209	185400	386974985	1850	1850	1850	1850	0
26	20241209	185300	386974985	1850	1850	1850	1850	0
27	20241209	185200	386974985	1850	1850	1850	1850	0
28	20241209	185100	386974985	1850	1850	1850	1850	0
29	20241209	185000	386974985	1850	1850	1850	1850	0
30	20241209	184900	386974985	1850	1850	1850	1850	0
31	20241209	184800	386974985	1850	1850	1850	1850	0
32	20241209	184700	386974985	1850	1850	1850	1850	6838
33	20241209	184600	386974985	1850	1850	1850	1850	0
34	20241209	184500	386974985	1850	1850	1850	1850	0
35	20241209	184400	386974985	1850	1850	1850	1850	0
36	20241209	184300	386974985	1850	1850	1850	1850	0
37	20241209	184200	386974985	1850	1850	1850	1850	0
38	20241209	184100	386974985	1850	1850	1850	1850	0
39	20241209	184000	386974985	1850	1850	1850	1850	0
40	20241209	183900	386974985	1850	1850	1850	1850	0
41	20241209	183800	386974985	1850	1850	1850	1850	0
42	20241209	183700	386974985	1850	1850	1850	1850	0
43	20241209	183600	386974985	1850	1850	1850	1850	0
44	20241209	183500	386974985	1850	1850	1850	1850	0
45	20241209	183400	386974985	1850	1850	1850	1850	0
46	20241209	183300	386974985	1850	1850	1850	1850	0
47	20241209	183200	386974985	1850	1850	1850	1850	0
48	20241209	183100	386974985	1850	1850	1850	1850	0
49	20241209	183000	386974985	1850	1850	1850	1850	0
50	20241209	182900	386974985	1850	1850	1850	1850	0
51	20241209	182800	386974985	1850	1850	1850	1850	0
52	20241209	182700	386974985	1850	1850	1850	1850	0
53	20241209	182600	386974985	1850	1850	1850	1850	0
54	20241209	182500	386974985	1850	1850	1850	1850	0
55	20241209	182400	386974985	1850	1850	1850	1850	0
56	20241209	182300	386974985	1850	1850	1850	1850	0
57	20241209	182200	386974985	1850	1850	1850	1850	0
58	20241209	182100	386974985	1850	1850	1850	1850	0
59	20241209	182000	386974985	1850	1850	1850	1850	0
60	20241209	181900	386974985	1850	1850	1850	1850	0
61	20241209	181800	386974985	1850	1850	1850	1850	0
62	20241209	181700	386974985	1850	1850	1850	1850	6838
63	20241209	181600	386974985	1850	1850	1850	1850	0
64	20241209	181500	386974985	1850	1850	1850	1850	0
65	20241209	181400	386974985	1850	1850	1850	1850	0
66	20241209	181300	386974985	1850	1850	1850	1850	0
67	20241209	181200	386974985	1850	1850	1850	1850	0
68	20241209	181100	386974985	1850	1850	1850	1850	0
69	20241209	181000	386974985	1850	1850	1850	1850	0
70	20241209	180900	386974985	1850	1850	1850	1850	0
71	20241209	180800	386974985	1850	1850	1850	1850	0
72	20241209	180700	386974985	1850	1850	1850	1850	0
73	20241209	180600	386974985	1850	1850	1850	1850	0
74	20241209	180500	386974985	1850	1850	1850	1850	0
75	20241209	180400	386974985	1850	1850	1850	1850	0
76	20241209	180300	386974985	1850	1850	1850	1850	0
77	20241209	180200	386974985	1850	1850	1850	1850	0
78	20241209	180100	386974985	1850	1850	1850	1850	0
79	20241209	180000	386974985	1850	1850	1850	1850	0
80	20241209	175900	386974985	1850	1850	1850	1850	0
81	20241209	175800	386974985	1850	1850	1850	1850	0
82	20241209	175700	386974985	1850	1850	1850	1850	0
83	20241209	175600	386974985	1850	1850	1850	1850	0
84	20241209	175500	386974985	1850	1850	1850	1850	0
85	20241209	175400	386974985	1850	1850	1850	1850	0
86	20241209	175300	386974985	1850	1850	1850	1850	0
87	20241209	175200	386974985	1850	1850	1850	1850	0
88	20241209	175100	386974985	1850	1850	1850	1850	0
89	20241209	175000	386974985	1850	1850	1850	1850	0
90	20241209	174900	386974985	1850	1850	1850	1850	0
91	20241209	174800	386974985	1850	1850	1850	1850	0
92	20241209	174700	386974985	1850	1850	1850	1850	6838
93	20241209	174600	386974985	1850	1850	1850	1850	0
94	20241209	174500	386974985	1850	1850	1850	1850	0
95	20241209	174400	386974985	1850	1850	1850	1850	0
96	20241209	174300	386974985	1850	1850	1850	1850	0
97	20241209	174200	386974985	1850	1850	1850	1850	0
98	20241209	174100	386974985	1850	1850	1850	1850	0
99	20241209	174000	386974985	1850	1850	1850	1850	0
100	20241209	173900	386974985	1850	1850	1850	1850	0
101	20241209	173800	386974985	1850	1850	1850	1850	0
102	20241209	173700	386974985	1850	1850	1850	1850	0
103	20241209	173600	386974985	1850	1850	1850	1850	0
104	20241209	173500	386974985	1850	1850	1850	1850	0
105	20241209	173400	386974985	1850	1850	1850	1850	0
106	20241209	173300	386974985	1850	1850	1850	1850	0
107	20241209	173200	386974985	1850	1850	1850	1850	0
108	20241209	173100	386974985	1850	1850	1850	1850	0
109	20241209	173000	386974985	1850	1850	1850	1850	0
110	20241209	172900	386974985	1850	1850	1850	1850	0
111	20241209	172800	386974985	1850	1850	1850	1850	0
112	20241209	172700	386974985	1850	1850	1850	1850	0
113	20241209	172600	386974985	1850	1850	1850	1850	0
114	20241209	172500	386974985	1850	1850	1850	1850	0
115	20241209	172400	386974985	1850	1850	1850	1850	0
116	20241209	172300	386974985	1850	1850	1850	1850	0
117	20241209	172200	386974985	1850	1850	1850	1850	0
118	20241209	172100	386974985	1850	1850	1850	1850	0
119	20241209	172000	386974985	1850	1850	1850	1850	0
120	20241209	171900	386974985	1850	1850	1850	1850	0
121	20241209	171800	386974985	1850	1850	1850	1850	0
122	20241209	171700	386974985	1850	1850	1850	1850	6838
123	20241209	171600	386974985	1850	1850	1850	1850	0
124	20241209	171500	386974985	1850	1850	1850	1850	0
125	20241209	171400	386974985	1850	1850	1850	1850	0
126	20241209	171300	386974985	1850	1850	1850	1850	0
127	20241209	171200	386974985	1850	1850	1850	1850	0
128	20241209	171100	386974985	1850	1850	1850	1850	0
129	20241209	171000	386974985	1850	1850	1850	1850	0
130	20241209	170900	386974985	1850	1850	1850	1850	0
131	20241209	170800	386974985	1850	1850	1850	1850	0
132	20241209	170700	386974985	1850	1850	1850	1850	0
133	20241209	170600	386974985	1850	1850	1850	1850	0
134	20241209	170500	386974985	1850	1850	1850	1850	0
135	20241209	170400	386974985	1850	1850	1850	1850	0
136	20241209	170300	386974985	1850	1850	1850	1850	0
137	20241209	170200	386974985	1850	1850	1850	1850	0
138	20241209	170100	386974985	1850	1850	1850	1850	0
139	20241209	170000	386974985	1850	1850	1850	1850	0
140	20241209	165900	386974985	1850	1850	1850	1850	0
141	20241209	165800	386974985	1850	1850	1850	1850	0
142	20241209	165700	386974985	1850	1850	1850	1850	0
143	20241209	165600	386974985	1850	1850	1850	1850	0
144	20241209	165500	386974985	1850	1850	1850	1850	0
145	20241209	165400	386974985	1850	1850	1850	1850	0
146	20241209	165300	386974985	1850	1850	1850	1850	0
147	20241209	165200	386974985	1850	1850	1850	1850	0
148	20241209	165100	386974985	1850	1850	1850	1850	0
149	20241209	165000	386974985	1850	1850	1850	1850	0
150	20241209	164900	386974985	1850	1850	1850	1850	0
151	20241209	164800	386974985	1850	1850	1850	1850	0
152	20241209	164700	386974985	1850	1850	1850	1850	6838
153	20241209	164600	386974985	1850	1850	1850	1850	0
154	20241209	164500	386974985	1850	1850	1850	1850	0
155	20241209	164400	386974985	1850	1850	1850	1850	0
156	20241209	164300	386974985	1850	1850	1850	1850	0
157	20241209	164200	386974985	1850	1850	1850	1850	0
158	20241209	164100	386974985	1850	1850	1850	1850	0
159	20241209	164000	386974985	1850	1850	1850	1850	0
160	20241209	163900	386974985	1850	1850	1850	1850	0
161	20241209	163800	386974985	1850	1850	1850	1850	0
162	20241209	163700	386974985	1850	1850	1850	1850	0
163	20241209	163600	386974985	1850	1850	1850	1850	0
164	20241209	163500	386974985	1850	1850	1850	1850	0
165	20241209	163400	386974985	1850	1850	1850	1850	0
166	20241209	163300	386974985	1850	1850	1850	1850	0
167	20241209	163200	386974985	1850	1850	1850	1850	0
168	20241209	163100	386974985	1850	1850	1850	1850	0
169	20241209	163000	386974985	1850	1850	1850	1850	0
170	20241209	162900	386974985	1850	1850	1850	1850	0
171	20241209	162800	386974985	1850	1850	1850	1850	0
172	20241209	162700	386974985	1850	1850	1850	1850	0
173	20241209	162600	386974985	1850	1850	1850	1850	0
174	20241209	162500	386974985	1850	1850	1850	1850	0
175	20241209	162400	386974985	1850	1850	1850	1850	0
176	20241209	162300	386974985	1850	1850	1850	1850	0
177	20241209	162200	386974985	1850	1850	1850	1850	0
178	20241209	162100	386974985	1850	1850	1850	1850	0
179	20241209	162000	386974985	1850	1850	1850	1850	0
180	20241209	161900	386974985	1850	1850	1850	1850	0
181	20241209	161800	386974985	1850	1850	1850	1850	0
182	20241209	161700	386974985	1850	1850	1850	1850	6838
183	20241209	161600	386974985	1850	1850	1850	1850	0
184	20241209	161500	386974985	1850	1850	1850	1850	0
185	20241209	161400	386974985	1850	1850	1850	1850	0
186	20241209	161300	386974985	1850	1850	1850	1850	0
187	20241209	161200	386974985	1850	1850	1850	1850	0
188	20241209	161100	386974985	1850	1850	1850	1850	0
189	20241209	161000	386974985	1850	1850	1850	1850	0
190	20241209	160900	386974985	1850	1850	1850	1850	0
191	20241209	160800	386974985	1850	1850	1850	1850	0
192	20241209	160700	386974985	1850	1850	1850	1850	0
193	20241209	160600	386974985	1850	1850	1850	1850	0
194	20241209	160500	386974985	1850	1850	1850	1850	0
195	20241209	160400	386974985	1850	1850	1850	1850	0
196	20241209	160300	386974985	1850	1850	1850	1850	0
197	20241209	160200	386974985	1850	1850	1850	1850	0
198	20241209	160100	386974985	1850	1850	1850	1850	0
199	20241209	160000	386974985	1850	1850	1850	1850	0
200	20241209	155900	386974985	1850	1850	1850	1850	0
201	20241209	155800	386974985	1850	1850	1850	1850	0
202	20241209	155700	386974985	1850	1850	1850	1850	0
203	20241209	155600	386974985	1850	1850	1850	1850	0
204	20241209	155500	386974985	1850	1850	1850	1850	0
205	20241209	155400	386974985	1850	1850	1850	1850	0
206	20241209	155300	386974985	1850	1850	1850	1850	0
207	20241209	155200	386974985	1850	1850	1850	1850	0
208	20241209	155100	386974985	1850	1850	1850	1850	0
209	20241209	155000	386974985	1850	1850	1850	1850	0
210	20241209	154900	386974985	1850	1850	1850	1850	0
211	20241209	154800	386974985	1850	1850	1850	1850	0
212	20241209	154700	386974985	1850	1850	1850	1850	6838
213	20241209	154600	386974985	1850	1850	1850	1850	0
214	20241209	154500	386974985	1850	1850	1850	1850	0
215	20241209	154400	386974985	1850	1850	1850	1850	0
216	20241209	154300	386974985	1850	1850	1850	1850	0
217	20241209	154200	386974985	1850	1850	1850	1850	0
218	20241209	154100	386974985	1850	1850	1850	1850	0
219	20241209	154000	386974985	1850	1850	1850	1850	0
220	20241209	153900	386974985	1850	1850	1850	1850	0
221	20241209	153800	386974985	1850	1850	1850	1850	0
222	20241209	153700	386974985	1850	1850	1850	1850	0
223	20241209	153600	386974985	1850	1850	1850	1850	0
224	20241209	153500	386974985	1850	1850	1850	1850	0
225	20241209	153400	386974985	1850	1850	1850	1850	0
226	20241209	153300	386974985	1850	1850	1850	1850	0
227	20241209	153200	386974985	1850	1850	1850	1850	0
228	20241209	153100	386974985	1850	1850	1850	1850	0
229	20241209	153000	386974985	1850	1850	1850	1850	6838
230	20241209	152900	374324685	1855	1855	1855	1855	0
231	20241209	152800	374324685	1855	1855	1855	1855	0
232	20241209	152700	374324685	1855	1855	1855	1855	0
233	20241209	152600	374324685	1855	1855	1855	1855	0
234	20241209	152500	374324685	1855	1855	1855	1855	0
235	20241209	152400	374324685	1855	1855	1855	1855	0
236	20241209	152300	374324685	1855	1855	1855	1855	0
237	20241209	152200	374324685	1855	1855	1855	1855	0
238	20241209	152100	374324685	1855	1855	1855	1855	0
239	20241209	152000	374324685	1855	1855	1855	1855	0
240	20241209	151900	374324685	1855	1857	1857	1855	166
241	20241209	151800	374016579	1858	1859	1859	1858	4
242	20241209	151700	374009145	1859	1859	1859	1859	244
243	20241209	151600	373555549	1858	1855	1858	1855	570
244	20241209	151500	372498174	1855	1862	1862	1855	2858
245	20241209	151400	367190077	1861	1859	1861	1859	473
246	20241209	151300	366310130	1859	1859	1860	1857	1186
247	20241209	151200	364106939	1860	1859	1860	1858	410
248	20241209	151100	363344837	1859	1859	1859	1859	0
249	20241209	151000	363344837	1859	1866	1866	1859	1157
250	20241209	150900	361189836	1866	1866	1866	1866	0
251	20241209	150800	361189836	1866	1863	1867	1863	375
252	20241209	150700	360490439	1862	1863	1863	1861	1294
253	20241209	150600	358081600	1863	1862	1863	1862	11
254	20241209	150500	358061117	1862	1862	1862	1862	402
255	20241209	150400	357312593	1863	1863	1863	1862	2122
256	20241209	150300	353360628	1862	1863	1863	1862	60
257	20241209	150200	353248904	1864	1864	1864	1864	0
258	20241209	150100	353248904	1864	1860	1864	1860	76
259	20241209	150000	353107495	1860	1860	1860	1859	24
260	20241209	145900	353062877	1859	1862	1862	1859	881
261	20241209	145800	351423975	1862	1864	1865	1862	1118
262	20241209	145700	349342011	1865	1865	1865	1865	13
263	20241209	145600	349317766	1864	1864	1864	1864	88
264	20241209	145500	349153734	1864	1864	1864	1864	0
265	20241209	145400	349153734	1864	1863	1864	1863	3
266	20241209	145300	349148144	1862	1864	1864	1862	431
267	20241209	145200	348345247	1864	1865	1865	1862	2040
268	20241209	145100	344543795	1865	1865	1865	1865	1
269	20241209	145000	344541930	1865	1865	1865	1865	29
270	20241209	144900	344487845	1865	1865	1865	1864	40
271	20241209	144800	344413280	1865	1864	1865	1864	11
272	20241209	144700	344392774	1863	1866	1866	1863	770
273	20241209	144600	342957404	1865	1866	1866	1865	310
274	20241209	144500	342378971	1866	1866	1866	1866	0
275	20241209	144400	342378971	1866	1866	1866	1866	5
276	20241209	144300	342369641	1865	1867	1867	1865	532
277	20241209	144200	341377180	1868	1868	1868	1868	39
278	20241209	144100	341304328	1867	1867	1867	1867	50
279	20241209	144000	341210978	1868	1868	1868	1868	0
280	20241209	143900	341210978	1868	1867	1868	1867	22
281	20241209	143800	341169884	1866	1867	1867	1866	2
282	20241209	143700	341166151	1867	1867	1867	1867	27
283	20241209	143600	341115742	1867	1867	1867	1867	0
284	20241209	143500	341115742	1867	1867	1867	1867	1
285	20241209	143400	341113875	1868	1867	1868	1867	2
286	20241209	143300	341110140	1866	1865	1866	1865	112
287	20241209	143200	340901258	1865	1865	1866	1865	13
288	20241209	143100	340877010	1865	1865	1865	1865	27
289	20241209	143000	340826655	1865	1864	1865	1864	152
290	20241209	142900	340543325	1864	1867	1867	1864	1997
291	20241209	142800	336818699	1867	1867	1867	1867	0
292	20241209	142700	336818699	1867	1870	1870	1867	4651
293	20241209	142600	328130068	1870	1870	1870	1870	0
294	20241209	142500	328130068	1870	1870	1870	1870	97
295	20241209	142400	327948678	1871	1870	1871	1870	109
296	20241209	142300	327744847	1870	1870	1871	1870	27
297	20241209	142200	327694355	1871	1870	1871	1870	478
298	20241209	142100	326800018	1870	1870	1870	1870	12
299	20241209	142000	326777578	1870	1870	1870	1870	0
300	20241209	141900	326777578	1870	1870	1870	1870	578
301	20241209	141800	325696718	1870	1871	1871	1870	500
302	20241209	141700	324761702	1872	1872	1872	1872	27
303	20241209	141600	324711158	1872	1872	1872	1872	0
304	20241209	141500	324711158	1872	1872	1872	1872	0
305	20241209	141400	324711158	1872	1872	1872	1872	9
306	20241209	141300	324694310	1872	1872	1872	1872	1
307	20241209	141200	324692438	1872	1873	1873	1872	1134
308	20241209	141100	322568721	1874	1874	1874	1874	0
309	20241209	141000	322568721	1874	1874	1874	1874	19
310	20241209	140900	322533115	1874	1874	1874	1874	0
311	20241209	140800	322533115	1874	1874	1874	1874	0
312	20241209	140700	322533115	1874	1873	1874	1873	3
313	20241209	140600	322527494	1873	1873	1873	1873	0
314	20241209	140500	322527494	1873	1873	1873	1873	0
315	20241209	140400	322527494	1873	1872	1873	1872	2
316	20241209	140300	322523749	1872	1871	1872	1871	5
317	20241209	140200	322514393	1872	1871	1872	1871	192
318	20241209	140100	322154970	1873	1876	1876	1873	743
319	20241209	140000	320762130	1877	1877	1877	1877	2
320	20241209	135900	320758376	1877	1877	1877	1876	427
321	20241209	135800	319957228	1877	1877	1877	1877	0
322	20241209	135700	319957228	1877	1876	1877	1876	28
323	20241209	135600	319904698	1876	1876	1876	1876	500
324	20241209	135500	318966698	1876	1876	1876	1876	0
325	20241209	135400	318966698	1876	1875	1876	1875	29
326	20241209	135300	318912321	1875	1875	1875	1875	1002
327	20241209	135200	317033571	1876	1875	1876	1875	459
328	20241209	135100	316172945	1876	1876	1876	1876	0
329	20241209	135000	316172945	1876	1876	1876	1876	20
330	20241209	134900	316135425	1875	1875	1875	1875	0
331	20241209	134800	316135425	1875	1876	1876	1875	56
332	20241209	134700	316030400	1876	1876	1876	1876	1
333	20241209	134600	316028524	1875	1875	1875	1875	0
334	20241209	134500	316028524	1875	1876	1877	1875	704
335	20241209	134400	314708519	1877	1877	1877	1877	4
336	20241209	134300	314701011	1876	1876	1876	1876	3
337	20241209	134200	314695383	1877	1877	1877	1877	0
338	20241209	134100	314695383	1877	1876	1877	1876	128
339	20241209	134000	314455202	1876	1876	1876	1876	0
340	20241209	133900	314455202	1876	1876	1876	1876	5
341	20241209	133800	314445822	1877	1878	1878	1877	2
342	20241209	133700	314442067	1878	1878	1878	1878	25
343	20241209	133600	314395117	1879	1879	1879	1879	0
344	20241209	133500	314395117	1879	1879	1879	1879	2
345	20241209	133400	314391359	1879	1877	1879	1877	305
346	20241209	133300	313818273	1876	1876	1876	1876	3
347	20241209	133200	313812645	1875	1878	1878	1875	2009
348	20241209	133100	310042852	1878	1878	1878	1878	0
349	20241209	133000	310042852	1878	1878	1878	1878	0
350	20241209	132900	310042852	1878	1879	1879	1878	161
351	20241209	132800	309740492	1878	1878	1878	1878	2
352	20241209	132700	309736736	1878	1879	1879	1877	1003
353	20241209	132600	307854092	1879	1879	1879	1879	94
354	20241209	132500	307677466	1879	1879	1879	1879	0
355	20241209	132400	307677466	1879	1879	1879	1879	4
356	20241209	132300	307669950	1878	1877	1878	1877	3
357	20241209	132200	307664317	1878	1876	1878	1876	2
358	20241209	132100	307660563	1875	1875	1875	1875	0
359	20241209	132000	307660563	1875	1875	1875	1875	0
360	20241209	131900	307660563	1875	1875	1875	1875	101
361	20241209	131800	307471188	1875	1875	1875	1875	75
362	20241209	131700	307330563	1874	1872	1874	1872	3
363	20241209	131600	307324943	1871	1871	1871	1871	144
364	20241209	131500	307055519	1873	1871	1873	1871	5462
365	20241209	131400	296830713	1871	1871	1871	1871	2
366	20241209	131300	296826971	1870	1870	1870	1870	2
367	20241209	131200	296823231	1869	1869	1869	1869	1
368	20241209	131100	296821362	1870	1870	1870	1870	0
369	20241209	131000	296821362	1870	1870	1870	1870	2965
370	20241209	130900	291276812	1870	1870	1871	1870	1351
371	20241209	130800	288750441	1871	1872	1872	1871	1176
372	20241209	130700	286549845	1872	1872	1872	1872	27
373	20241209	130600	286499301	1871	1872	1872	1871	1627
374	20241209	130500	283455162	1872	1872	1874	1872	1071
375	20241209	130400	281448112	1872	1874	1874	1872	1013
376	20241209	130300	279551761	1873	1873	1873	1873	26
377	20241209	130200	279503063	1872	1872	1872	1872	1
378	20241209	130100	279501191	1872	1873	1873	1872	935
379	20241209	130000	277750870	1874	1874	1874	1874	0
380	20241209	125900	277750870	1874	1873	1874	1873	291
381	20241209	125800	277205826	1873	1873	1873	1873	0
382	20241209	125700	277205826	1873	1873	1873	1873	171
383	20241209	125600	276885543	1872	1872	1872	1872	0
384	20241209	125500	276885543	1872	1873	1874	1872	84
385	20241209	125400	276728283	1874	1873	1874	1873	3
386	20241209	125300	276722662	1874	1873	1874	1873	7
387	20241209	125200	276709550	1872	1873	1873	1872	250
388	20241209	125100	276241528	1873	1873	1873	1873	2
389	20241209	125000	276237782	1873	1873	1873	1873	0
390	20241209	124900	276237782	1873	1874	1874	1872	138
391	20241209	124800	275979370	1875	1878	1878	1875	2316
392	20241209	124700	271634892	1878	1881	1881	1878	69
393	20241209	124600	271505218	1882	1888	1888	1882	3388
394	20241209	124500	265114904	1890	1889	1890	1889	22
395	20241209	124400	265073345	1888	1891	1891	1888	250
396	20241209	124300	264601144	1892	1891	1892	1891	16
397	20241209	124200	264570883	1891	1890	1891	1890	18
398	20241209	124100	264536860	1889	1889	1889	1889	237
399	20241209	124000	264089167	1889	1889	1889	1889	0
400	20241209	123900	264089167	1889	1889	1889	1889	0
401	20241209	123800	264089167	1889	1889	1889	1889	0
402	20241209	123700	264089167	1889	1888	1890	1888	76
403	20241209	123600	263945674	1888	1888	1888	1888	2
404	20241209	123500	263941898	1887	1887	1887	1887	0
405	20241209	123400	263941898	1887	1888	1888	1887	113
406	20241209	123300	263728663	1888	1888	1888	1888	6
407	20241209	123200	263717335	1887	1887	1887	1887	0
408	20241209	123100	263717335	1887	1888	1888	1887	252
409	20241209	123000	263241802	1889	1889	1889	1889	2
410	20241209	122900	263238024	1889	1889	1889	1889	54
411	20241209	122800	263136018	1889	1889	1889	1889	236
412	20241209	122700	262690214	1889	1889	1889	1889	7
413	20241209	122600	262676991	1889	1889	1889	1889	1
414	20241209	122500	262675102	1890	1890	1890	1890	0
415	20241209	122400	262675102	1890	1889	1890	1889	5
416	20241209	122300	262665654	1889	1889	1889	1889	5
417	20241209	122200	262656209	1889	1889	1889	1889	0
418	20241209	122100	262656209	1889	1890	1891	1888	1727
419	20241209	122000	259393481	1890	1890	1890	1890	794
420	20241209	121900	257892821	1889	1889	1889	1889	0
421	20241209	121800	257892821	1889	1889	1889	1889	43
422	20241209	121700	257811594	1889	1889	1889	1888	30
423	20241209	121600	257754943	1889	1889	1890	1889	105
424	20241209	121500	257556501	1889	1889	1889	1889	4
425	20241209	121400	257548945	1890	1889	1890	1889	5
426	20241209	121300	257539497	1888	1888	1888	1888	3
427	20241209	121200	257533833	1889	1889	1889	1889	0
428	20241209	121100	257533833	1889	1887	1889	1887	2
429	20241209	121000	257530057	1887	1887	1887	1887	2
430	20241209	120900	257526283	1887	1887	1887	1887	1
431	20241209	120800	257524396	1888	1887	1888	1887	60
432	20241209	120700	257411172	1886	1885	1887	1885	3
433	20241209	120600	257405514	1885	1885	1885	1885	3
434	20241209	120500	257399859	1884	1885	1886	1884	14
435	20241209	120400	257373469	1884	1880	1884	1880	415
436	20241209	120300	256591653	1879	1879	1879	1879	2
437	20241209	120200	256587895	1881	1879	1881	1879	21
438	20241209	120100	256548405	1878	1877	1878	1877	109
439	20241209	120000	256343704	1878	1876	1878	1876	222
440	20241209	115900	255927228	1875	1875	1875	1874	277
441	20241209	115800	255408046	1874	1874	1874	1874	81
442	20241209	115700	255256252	1874	1875	1875	1874	31
443	20241209	115600	255198147	1874	1874	1874	1874	200
444	20241209	115500	254823347	1874	1874	1874	1874	0
445	20241209	115400	254823347	1874	1874	1874	1874	2
446	20241209	115300	254819599	1873	1873	1874	1873	750
447	20241209	115200	253414101	1873	1873	1873	1873	0
448	20241209	115100	253414101	1873	1873	1873	1873	0
449	20241209	115000	253414101	1873	1873	1873	1873	172
450	20241209	114900	253091945	1874	1874	1874	1874	0
451	20241209	114800	253091945	1874	1874	1874	1874	441
452	20241209	114700	252265511	1874	1871	1874	1871	287
453	20241209	114600	251728445	1870	1871	1872	1870	21
454	20241209	114500	251689158	1871	1871	1871	1871	2
455	20241209	114400	251685416	1871	1871	1871	1871	8
456	20241209	114300	251670448	1872	1871	1872	1870	850
457	20241209	114200	250080888	1871	1871	1871	1871	20
458	20241209	114100	250043468	1870	1870	1870	1870	200
459	20241209	114000	249669468	1870	1870	1870	1870	0
460	20241209	113900	249669468	1870	1870	1870	1870	11
461	20241209	113800	249648898	1870	1872	1872	1870	2404
462	20241209	113700	245152715	1872	1873	1873	1872	8
463	20241209	113600	245137734	1872	1872	1872	1872	1
464	20241209	113500	245135862	1872	1872	1872	1872	2
465	20241209	113400	245132118	1873	1872	1874	1872	4
466	20241209	113300	245124625	1871	1871	1871	1871	2
467	20241209	113200	245120883	1870	1869	1873	1869	94
468	20241209	113100	244945082	1868	1868	1868	1868	0
469	20241209	113000	244945082	1868	1869	1869	1868	257
470	20241209	112900	244464900	1869	1869	1871	1869	455
471	20241209	112800	243614502	1871	1870	1871	1870	222
472	20241209	112700	243199142	1869	1869	1869	1869	3
473	20241209	112600	243193535	1868	1868	1868	1868	0
474	20241209	112500	243193535	1868	1870	1870	1868	8
475	20241209	112400	243178581	1869	1869	1870	1869	7
476	20241209	112300	243165496	1869	1869	1870	1868	282
477	20241209	112200	242638366	1871	1870	1871	1870	199
478	20241209	112100	242266040	1871	1871	1871	1871	0
479	20241209	112000	242266040	1871	1872	1872	1870	2797
480	20241209	111900	237034649	1873	1873	1873	1873	0
481	20241209	111800	237034649	1873	1870	1873	1870	2266
482	20241209	111700	232792746	1870	1870	1870	1870	30
483	20241209	111600	232736646	1870	1870	1870	1870	1
484	20241209	111500	232734776	1870	1869	1871	1869	9
485	20241209	111400	232717948	1870	1869	1871	1869	3
486	20241209	111300	232712338	1869	1869	1869	1869	3
487	20241209	111200	232706731	1869	1872	1872	1869	1157
488	20241209	111100	230542291	1872	1872	1872	1872	1
489	20241209	111000	230540419	1872	1871	1872	1871	4
490	20241209	110900	230532934	1872	1873	1873	1872	7
491	20241209	110800	230519826	1873	1869	1873	1869	155
492	20241209	110700	230230111	1869	1869	1869	1869	50
493	20241209	110600	230136661	1868	1868	1868	1868	0
494	20241209	110500	230136661	1868	1868	1868	1868	0
495	20241209	110400	230136661	1868	1868	1868	1868	0
496	20241209	110300	230136661	1868	1869	1869	1868	61
497	20241209	110200	230022712	1869	1872	1872	1869	3022
498	20241209	110100	224365780	1872	1872	1872	1872	79
499	20241209	110000	224217892	1871	1869	1871	1869	73
500	20241209	105900	224081381	1869	1869	1869	1869	194
501	20241209	105800	223718795	1870	1869	1870	1869	108
502	20241209	105700	223516942	1869	1869	1870	1869	21
503	20241209	105600	223477692	1870	1872	1873	1870	829
504	20241209	105500	221926660	1872	1872	1873	1872	5
505	20241209	105400	221917298	1871	1874	1874	1871	2172
506	20241209	105300	217850138	1875	1877	1877	1875	2767
507	20241209	105200	212657990	1878	1878	1878	1878	118
508	20241209	105100	212436386	1878	1878	1878	1878	10
509	20241209	105000	212417606	1878	1878	1878	1878	1
510	20241209	104900	212415728	1878	1878	1878	1878	6
511	20241209	104800	212404460	1879	1879	1879	1879	300
512	20241209	104700	211840760	1879	1880	1880	1879	381
513	20241209	104600	211124761	1880	1880	1880	1880	0
514	20241209	104500	211124761	1880	1883	1883	1880	1569
515	20241209	104400	208171451	1884	1884	1884	1884	20
516	20241209	104300	208133771	1884	1883	1884	1883	64
517	20241209	104200	208013240	1884	1884	1884	1884	0
518	20241209	104100	208013240	1884	1885	1885	1884	719
519	20241209	104000	206658408	1885	1885	1885	1885	273
520	20241209	103900	206143803	1885	1885	1885	1885	96
521	20241209	103800	205962843	1885	1885	1885	1885	161
522	20241209	103700	205659358	1885	1885	1885	1885	101
523	20241209	103600	205468973	1885	1889	1889	1885	2549
524	20241209	103500	200661888	1890	1890	1890	1890	0
525	20241209	103400	200661888	1890	1890	1890	1890	20
526	20241209	103300	200624088	1890	1887	1890	1887	13
527	20241209	103200	200599536	1887	1887	1887	1887	0
528	20241209	103100	200599536	1887	1886	1887	1884	818
529	20241209	103000	199057912	1886	1885	1887	1885	10
530	20241209	102900	199039054	1885	1885	1885	1884	220
531	20241209	102800	198624454	1885	1886	1887	1885	478
532	20241209	102700	197722738	1890	1886	1890	1886	700
533	20241209	102600	196401506	1885	1885	1886	1885	223
534	20241209	102500	195980941	1885	1883	1885	1883	250
535	20241209	102400	195509989	1882	1882	1883	1882	7
536	20241209	102300	195496813	1882	1881	1882	1881	431
537	20241209	102200	194686100	1880	1880	1880	1880	0
538	20241209	102100	194686100	1880	1880	1880	1880	12
539	20241209	102000	194663540	1881	1882	1885	1881	3285
540	20241209	101900	188480263	1881	1882	1885	1881	117
541	20241209	101800	188260159	1881	1882	1882	1881	515
542	20241209	101700	187291155	1882	1881	1882	1881	59
543	20241209	101600	187180153	1882	1882	1882	1882	1
544	20241209	101500	187178271	1882	1879	1884	1879	17
545	20241209	101400	187146292	1879	1881	1886	1879	530
546	20241209	101300	186149880	1881	1881	1881	1881	0
547	20241209	101200	186149880	1881	1883	1883	1880	1128
548	20241209	101100	184027128	1884	1887	1887	1884	1909
549	20241209	101000	180430181	1886	1886	1886	1886	0
550	20241209	100900	180430181	1886	1886	1886	1886	2
551	20241209	100800	180426409	1886	1885	1887	1885	12
552	20241209	100700	180403780	1884	1882	1885	1882	111
553	20241209	100600	180194659	1882	1879	1883	1879	14
554	20241209	100500	180168324	1878	1877	1890	1877	8
555	20241209	100400	180153294	1877	1877	1890	1876	220
556	20241209	100300	179740460	1876	1874	1880	1874	228
557	20241209	100200	179313160	1874	1873	1875	1873	226
558	20241209	100100	178889858	1872	1872	1872	1872	0
559	20241209	100000	178889858	1872	1871	1872	1871	280
560	20241209	095900	178365809	1872	1871	1873	1871	211
561	20241209	095800	177970821	1875	1870	1875	1869	777
562	20241209	095700	176517823	1870	1868	1872	1868	38
563	20241209	095600	176446725	1868	1868	1869	1868	2525
564	20241209	095500	171727827	1868	1868	1868	1868	2
565	20241209	095400	171724091	1868	1870	1870	1868	113
566	20241209	095300	171512929	1871	1877	1877	1871	4228
567	20241209	095200	163590832	1880	1880	1880	1880	0
568	20241209	095100	163590832	1880	1884	1886	1880	1309
569	20241209	095000	161127470	1883	1883	1883	1883	0
570	20241209	094900	161127470	1883	1878	1886	1878	18
571	20241209	094800	161093557	1880	1873	1880	1873	334
572	20241209	094700	160467788	1873	1869	1873	1869	529
573	20241209	094600	159478618	1869	1864	1872	1864	340
574	20241209	094500	158844772	1865	1864	1865	1864	292
575	20241209	094400	158300482	1863	1863	1863	1863	49
576	20241209	094300	158209195	1863	1866	1866	1863	2966
577	20241209	094200	152679080	1866	1866	1868	1866	647
578	20241209	094100	151471502	1865	1865	1867	1865	54
579	20241209	094000	151370690	1864	1864	1864	1863	5
580	20241209	093900	151361371	1863	1874	1874	1863	7072
581	20241209	093800	138152025	1874	1874	1874	1874	137
582	20241209	093700	137895287	1874	1874	1875	1874	327
583	20241209	093600	137282487	1874	1872	1875	1872	5
584	20241209	093500	137273120	1873	1880	1880	1873	2214
585	20241209	093400	133115280	1880	1880	1880	1880	0
586	20241209	093300	133115280	1880	1876	1881	1876	231
587	20241209	093200	132681504	1875	1871	1876	1871	2731
588	20241209	093100	127559493	1871	1867	1872	1867	17
589	20241209	093000	127527715	1867	1864	1867	1864	4
590	20241209	092900	127520253	1864	1864	1864	1864	27
591	20241209	092800	127469925	1862	1865	1865	1862	9652
592	20241209	092700	109495050	1866	1865	1874	1864	2731
593	20241209	092600	104398190	1866	1877	1877	1866	7613
594	20241209	092500	90153440	1878	1876	1878	1875	2868
595	20241209	092400	84772687	1876	1888	1888	1876	4144
596	20241209	092300	76970704	1887	1887	1888	1886	462
597	20241209	092200	76099182	1887	1891	1891	1887	3126
598	20241209	092100	70196325	1892	1891	1892	1891	5
599	20241209	092000	70186866	1891	1891	1896	1890	316
600	20241209	091900	69589365	1893	1897	1898	1893	1279
601	20241209	091800	67164915	1898	1897	1898	1897	1800
602	20241209	091700	63748552	1896	1896	1896	1896	69
603	20241209	091600	63617728	1899	1895	1899	1895	849
604	20241209	091500	62008038	1895	1896	1900	1893	2548
605	20241209	091400	57179246	1902	1896	1902	1896	461
606	20241209	091300	56303930	1895	1895	1895	1895	38
607	20241209	091200	56231920	1895	1895	1895	1895	176
608	20241209	091100	55898400	1910	1916	1916	1894	1659
609	20241209	091000	52755425	1918	1898	1918	1893	339
610	20241209	090900	52112769	1920	1897	1920	1896	42
611	20241209	090800	52033083	1920	1920	1920	1919	274
612	20241209	090700	51507273	1889	1886	1889	1885	3302
613	20241209	090600	45274777	1889	1900	1900	1871	5298
614	20241209	090500	35331089	1900	1917	1917	1900	8456
615	20241209	090400	19203159	1917	1919	1922	1917	430
616	20241209	090300	18378242	1922	1928	1940	1921	1977
617	20241209	090200	14569401	1926	1942	1942	1926	321
618	20241209	090100	13947327	1942	1950	1950	1942	12
619	20241209	090000	13924007	1950	1985	1985	1950	5650