KissMeData/154030/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	203100	46942159	1884	1884	1884	1884	1010
3	20241209	203000	46942159	1884	1884	1884	1884	0
4	20241209	202900	46942159	1884	1884	1884	1884	0
5	20241209	202800	46942159	1884	1884	1884	1884	0
6	20241209	202700	46942159	1884	1884	1884	1884	0
7	20241209	202600	46942159	1884	1884	1884	1884	0
8	20241209	202500	46942159	1884	1884	1884	1884	0
9	20241209	202400	46942159	1884	1884	1884	1884	0
10	20241209	202300	46942159	1884	1884	1884	1884	0
11	20241209	202200	46942159	1884	1884	1884	1884	0
12	20241209	202100	46942159	1884	1884	1884	1884	0
13	20241209	202000	46942159	1884	1884	1884	1884	0
14	20241209	201900	46942159	1884	1884	1884	1884	0
15	20241209	201800	46942159	1884	1884	1884	1884	0
16	20241209	201700	46942159	1884	1884	1884	1884	0
17	20241209	201600	46942159	1884	1884	1884	1884	0
18	20241209	201500	46942159	1884	1884	1884	1884	0
19	20241209	201400	46942159	1884	1884	1884	1884	0
20	20241209	201300	46942159	1884	1884	1884	1884	0
21	20241209	201200	46942159	1884	1884	1884	1884	0
22	20241209	201100	46942159	1884	1884	1884	1884	0
23	20241209	201000	46942159	1884	1884	1884	1884	0
24	20241209	200900	46942159	1884	1884	1884	1884	0
25	20241209	200800	46942159	1884	1884	1884	1884	0
26	20241209	200700	46942159	1884	1884	1884	1884	0
27	20241209	200600	46942159	1884	1884	1884	1884	0
28	20241209	200500	46942159	1884	1884	1884	1884	0
29	20241209	200400	46942159	1884	1884	1884	1884	0
30	20241209	200300	46942159	1884	1884	1884	1884	0
31	20241209	200200	46942159	1884	1884	1884	1884	0
32	20241209	200100	46942159	1884	1884	1884	1884	1010
33	20241209	200000	46942159	1884	1884	1884	1884	0
34	20241209	195900	46942159	1884	1884	1884	1884	0
35	20241209	195800	46942159	1884	1884	1884	1884	0
36	20241209	195700	46942159	1884	1884	1884	1884	0
37	20241209	195600	46942159	1884	1884	1884	1884	0
38	20241209	195500	46942159	1884	1884	1884	1884	0
39	20241209	195400	46942159	1884	1884	1884	1884	0
40	20241209	195300	46942159	1884	1884	1884	1884	0
41	20241209	195200	46942159	1884	1884	1884	1884	0
42	20241209	195100	46942159	1884	1884	1884	1884	0
43	20241209	195000	46942159	1884	1884	1884	1884	0
44	20241209	194900	46942159	1884	1884	1884	1884	0
45	20241209	194800	46942159	1884	1884	1884	1884	0
46	20241209	194700	46942159	1884	1884	1884	1884	0
47	20241209	194600	46942159	1884	1884	1884	1884	0
48	20241209	194500	46942159	1884	1884	1884	1884	0
49	20241209	194400	46942159	1884	1884	1884	1884	0
50	20241209	194300	46942159	1884	1884	1884	1884	0
51	20241209	194200	46942159	1884	1884	1884	1884	0
52	20241209	194100	46942159	1884	1884	1884	1884	0
53	20241209	194000	46942159	1884	1884	1884	1884	0
54	20241209	193900	46942159	1884	1884	1884	1884	0
55	20241209	193800	46942159	1884	1884	1884	1884	0
56	20241209	193700	46942159	1884	1884	1884	1884	0
57	20241209	193600	46942159	1884	1884	1884	1884	0
58	20241209	193500	46942159	1884	1884	1884	1884	0
59	20241209	193400	46942159	1884	1884	1884	1884	0
60	20241209	193300	46942159	1884	1884	1884	1884	0
61	20241209	193200	46942159	1884	1884	1884	1884	0
62	20241209	193100	46942159	1884	1884	1884	1884	1010
63	20241209	193000	46942159	1884	1884	1884	1884	0
64	20241209	192900	46942159	1884	1884	1884	1884	0
65	20241209	192800	46942159	1884	1884	1884	1884	0
66	20241209	192700	46942159	1884	1884	1884	1884	0
67	20241209	192600	46942159	1884	1884	1884	1884	0
68	20241209	192500	46942159	1884	1884	1884	1884	0
69	20241209	192400	46942159	1884	1884	1884	1884	0
70	20241209	192300	46942159	1884	1884	1884	1884	0
71	20241209	192200	46942159	1884	1884	1884	1884	0
72	20241209	192100	46942159	1884	1884	1884	1884	0
73	20241209	192000	46942159	1884	1884	1884	1884	0
74	20241209	191900	46942159	1884	1884	1884	1884	0
75	20241209	191800	46942159	1884	1884	1884	1884	0
76	20241209	191700	46942159	1884	1884	1884	1884	0
77	20241209	191600	46942159	1884	1884	1884	1884	0
78	20241209	191500	46942159	1884	1884	1884	1884	0
79	20241209	191400	46942159	1884	1884	1884	1884	0
80	20241209	191300	46942159	1884	1884	1884	1884	0
81	20241209	191200	46942159	1884	1884	1884	1884	0
82	20241209	191100	46942159	1884	1884	1884	1884	0
83	20241209	191000	46942159	1884	1884	1884	1884	0
84	20241209	190900	46942159	1884	1884	1884	1884	0
85	20241209	190800	46942159	1884	1884	1884	1884	0
86	20241209	190700	46942159	1884	1884	1884	1884	0
87	20241209	190600	46942159	1884	1884	1884	1884	0
88	20241209	190500	46942159	1884	1884	1884	1884	0
89	20241209	190400	46942159	1884	1884	1884	1884	0
90	20241209	190300	46942159	1884	1884	1884	1884	0
91	20241209	190200	46942159	1884	1884	1884	1884	0
92	20241209	190100	46942159	1884	1884	1884	1884	1010
93	20241209	190000	46942159	1884	1884	1884	1884	0
94	20241209	185900	46942159	1884	1884	1884	1884	0
95	20241209	185800	46942159	1884	1884	1884	1884	0
96	20241209	185700	46942159	1884	1884	1884	1884	0
97	20241209	185600	46942159	1884	1884	1884	1884	0
98	20241209	185500	46942159	1884	1884	1884	1884	0
99	20241209	185400	46942159	1884	1884	1884	1884	0
100	20241209	185300	46942159	1884	1884	1884	1884	0
101	20241209	185200	46942159	1884	1884	1884	1884	0
102	20241209	185100	46942159	1884	1884	1884	1884	0
103	20241209	185000	46942159	1884	1884	1884	1884	0
104	20241209	184900	46942159	1884	1884	1884	1884	0
105	20241209	184800	46942159	1884	1884	1884	1884	0
106	20241209	184700	46942159	1884	1884	1884	1884	0
107	20241209	184600	46942159	1884	1884	1884	1884	0
108	20241209	184500	46942159	1884	1884	1884	1884	0
109	20241209	184400	46942159	1884	1884	1884	1884	0
110	20241209	184300	46942159	1884	1884	1884	1884	0
111	20241209	184200	46942159	1884	1884	1884	1884	0
112	20241209	184100	46942159	1884	1884	1884	1884	0
113	20241209	184000	46942159	1884	1884	1884	1884	0
114	20241209	183900	46942159	1884	1884	1884	1884	0
115	20241209	183800	46942159	1884	1884	1884	1884	0
116	20241209	183700	46942159	1884	1884	1884	1884	0
117	20241209	183600	46942159	1884	1884	1884	1884	0
118	20241209	183500	46942159	1884	1884	1884	1884	0
119	20241209	183400	46942159	1884	1884	1884	1884	0
120	20241209	183300	46942159	1884	1884	1884	1884	0
121	20241209	183200	46942159	1884	1884	1884	1884	0
122	20241209	183100	46942159	1884	1884	1884	1884	1010
123	20241209	183000	46942159	1884	1884	1884	1884	0
124	20241209	182900	46942159	1884	1884	1884	1884	0
125	20241209	182800	46942159	1884	1884	1884	1884	0
126	20241209	182700	46942159	1884	1884	1884	1884	0
127	20241209	182600	46942159	1884	1884	1884	1884	0
128	20241209	182500	46942159	1884	1884	1884	1884	0
129	20241209	182400	46942159	1884	1884	1884	1884	0
130	20241209	182300	46942159	1884	1884	1884	1884	0
131	20241209	182200	46942159	1884	1884	1884	1884	0
132	20241209	182100	46942159	1884	1884	1884	1884	0
133	20241209	182000	46942159	1884	1884	1884	1884	0
134	20241209	181900	46942159	1884	1884	1884	1884	0
135	20241209	181800	46942159	1884	1884	1884	1884	0
136	20241209	181700	46942159	1884	1884	1884	1884	0
137	20241209	181600	46942159	1884	1884	1884	1884	0
138	20241209	181500	46942159	1884	1884	1884	1884	0
139	20241209	181400	46942159	1884	1884	1884	1884	0
140	20241209	181300	46942159	1884	1884	1884	1884	0
141	20241209	181200	46942159	1884	1884	1884	1884	0
142	20241209	181100	46942159	1884	1884	1884	1884	0
143	20241209	181000	46942159	1884	1884	1884	1884	0
144	20241209	180900	46942159	1884	1884	1884	1884	0
145	20241209	180800	46942159	1884	1884	1884	1884	0
146	20241209	180700	46942159	1884	1884	1884	1884	0
147	20241209	180600	46942159	1884	1884	1884	1884	0
148	20241209	180500	46942159	1884	1884	1884	1884	0
149	20241209	180400	46942159	1884	1884	1884	1884	0
150	20241209	180300	46942159	1884	1884	1884	1884	0
151	20241209	180200	46942159	1884	1884	1884	1884	0
152	20241209	180100	46942159	1884	1884	1884	1884	1010
153	20241209	180000	46942159	1884	1884	1884	1884	0
154	20241209	175900	46942159	1884	1884	1884	1884	0
155	20241209	175800	46942159	1884	1884	1884	1884	0
156	20241209	175700	46942159	1884	1884	1884	1884	0
157	20241209	175600	46942159	1884	1884	1884	1884	0
158	20241209	175500	46942159	1884	1884	1884	1884	0
159	20241209	175400	46942159	1884	1884	1884	1884	0
160	20241209	175300	46942159	1884	1884	1884	1884	0
161	20241209	175200	46942159	1884	1884	1884	1884	0
162	20241209	175100	46942159	1884	1884	1884	1884	0
163	20241209	175000	46942159	1884	1884	1884	1884	0
164	20241209	174900	46942159	1884	1884	1884	1884	0
165	20241209	174800	46942159	1884	1884	1884	1884	0
166	20241209	174700	46942159	1884	1884	1884	1884	0
167	20241209	174600	46942159	1884	1884	1884	1884	0
168	20241209	174500	46942159	1884	1884	1884	1884	0
169	20241209	174400	46942159	1884	1884	1884	1884	0
170	20241209	174300	46942159	1884	1884	1884	1884	0
171	20241209	174200	46942159	1884	1884	1884	1884	0
172	20241209	174100	46942159	1884	1884	1884	1884	0
173	20241209	174000	46942159	1884	1884	1884	1884	0
174	20241209	173900	46942159	1884	1884	1884	1884	0
175	20241209	173800	46942159	1884	1884	1884	1884	0
176	20241209	173700	46942159	1884	1884	1884	1884	0
177	20241209	173600	46942159	1884	1884	1884	1884	0
178	20241209	173500	46942159	1884	1884	1884	1884	0
179	20241209	173400	46942159	1884	1884	1884	1884	0
180	20241209	173300	46942159	1884	1884	1884	1884	0
181	20241209	173200	46942159	1884	1884	1884	1884	0
182	20241209	173100	46942159	1884	1884	1884	1884	1010
183	20241209	173000	46942159	1884	1884	1884	1884	0
184	20241209	172900	46942159	1884	1884	1884	1884	0
185	20241209	172800	46942159	1884	1884	1884	1884	0
186	20241209	172700	46942159	1884	1884	1884	1884	0
187	20241209	172600	46942159	1884	1884	1884	1884	0
188	20241209	172500	46942159	1884	1884	1884	1884	0
189	20241209	172400	46942159	1884	1884	1884	1884	0
190	20241209	172300	46942159	1884	1884	1884	1884	0
191	20241209	172200	46942159	1884	1884	1884	1884	0
192	20241209	172100	46942159	1884	1884	1884	1884	0
193	20241209	172000	46942159	1884	1884	1884	1884	0
194	20241209	171900	46942159	1884	1884	1884	1884	0
195	20241209	171800	46942159	1884	1884	1884	1884	0
196	20241209	171700	46942159	1884	1884	1884	1884	0
197	20241209	171600	46942159	1884	1884	1884	1884	0
198	20241209	171500	46942159	1884	1884	1884	1884	0
199	20241209	171400	46942159	1884	1884	1884	1884	0
200	20241209	171300	46942159	1884	1884	1884	1884	0
201	20241209	171200	46942159	1884	1884	1884	1884	0
202	20241209	171100	46942159	1884	1884	1884	1884	0
203	20241209	171000	46942159	1884	1884	1884	1884	0
204	20241209	170900	46942159	1884	1884	1884	1884	0
205	20241209	170800	46942159	1884	1884	1884	1884	0
206	20241209	170700	46942159	1884	1884	1884	1884	0
207	20241209	170600	46942159	1884	1884	1884	1884	0
208	20241209	170500	46942159	1884	1884	1884	1884	0
209	20241209	170400	46942159	1884	1884	1884	1884	0
210	20241209	170300	46942159	1884	1884	1884	1884	0
211	20241209	170200	46942159	1884	1884	1884	1884	0
212	20241209	170100	46942159	1884	1884	1884	1884	1010
213	20241209	170000	46942159	1884	1884	1884	1884	0
214	20241209	165900	46942159	1884	1884	1884	1884	0
215	20241209	165800	46942159	1884	1884	1884	1884	0
216	20241209	165700	46942159	1884	1884	1884	1884	0
217	20241209	165600	46942159	1884	1884	1884	1884	0
218	20241209	165500	46942159	1884	1884	1884	1884	0
219	20241209	165400	46942159	1884	1884	1884	1884	0
220	20241209	165300	46942159	1884	1884	1884	1884	0
221	20241209	165200	46942159	1884	1884	1884	1884	0
222	20241209	165100	46942159	1884	1884	1884	1884	0
223	20241209	165000	46942159	1884	1884	1884	1884	0
224	20241209	164900	46942159	1884	1884	1884	1884	0
225	20241209	164800	46942159	1884	1884	1884	1884	0
226	20241209	164700	46942159	1884	1884	1884	1884	0
227	20241209	164600	46942159	1884	1884	1884	1884	0
228	20241209	164500	46942159	1884	1884	1884	1884	0
229	20241209	164400	46942159	1884	1884	1884	1884	0
230	20241209	164300	46942159	1884	1884	1884	1884	0
231	20241209	164200	46942159	1884	1884	1884	1884	0
232	20241209	164100	46942159	1884	1884	1884	1884	0
233	20241209	164000	46942159	1884	1884	1884	1884	0
234	20241209	163900	46942159	1884	1884	1884	1884	0
235	20241209	163800	46942159	1884	1884	1884	1884	0
236	20241209	163700	46942159	1884	1884	1884	1884	0
237	20241209	163600	46942159	1884	1884	1884	1884	0
238	20241209	163500	46942159	1884	1884	1884	1884	0
239	20241209	163400	46942159	1884	1884	1884	1884	0
240	20241209	163300	46942159	1884	1884	1884	1884	0
241	20241209	163200	46942159	1884	1884	1884	1884	0
242	20241209	163100	46942159	1884	1884	1884	1884	1010
243	20241209	163000	46942159	1884	1884	1884	1884	0
244	20241209	162900	46942159	1884	1884	1884	1884	0
245	20241209	162800	46942159	1884	1884	1884	1884	0
246	20241209	162700	46942159	1884	1884	1884	1884	0
247	20241209	162600	46942159	1884	1884	1884	1884	0
248	20241209	162500	46942159	1884	1884	1884	1884	0
249	20241209	162400	46942159	1884	1884	1884	1884	0
250	20241209	162300	46942159	1884	1884	1884	1884	0
251	20241209	162200	46942159	1884	1884	1884	1884	0
252	20241209	162100	46942159	1884	1884	1884	1884	0
253	20241209	162000	46942159	1884	1884	1884	1884	0
254	20241209	161900	46942159	1884	1884	1884	1884	0
255	20241209	161800	46942159	1884	1884	1884	1884	0
256	20241209	161700	46942159	1884	1884	1884	1884	0
257	20241209	161600	46942159	1884	1884	1884	1884	0
258	20241209	161500	46942159	1884	1884	1884	1884	0
259	20241209	161400	46942159	1884	1884	1884	1884	0
260	20241209	161300	46942159	1884	1884	1884	1884	0
261	20241209	161200	46942159	1884	1884	1884	1884	0
262	20241209	161100	46942159	1884	1884	1884	1884	0
263	20241209	161000	46942159	1884	1884	1884	1884	0
264	20241209	160900	46942159	1884	1884	1884	1884	0
265	20241209	160800	46942159	1884	1884	1884	1884	0
266	20241209	160700	46942159	1884	1884	1884	1884	0
267	20241209	160600	46942159	1884	1884	1884	1884	0
268	20241209	160500	46942159	1884	1884	1884	1884	0
269	20241209	160400	46942159	1884	1884	1884	1884	0
270	20241209	160300	46942159	1884	1884	1884	1884	0
271	20241209	160200	46942159	1884	1884	1884	1884	0
272	20241209	160100	46942159	1884	1884	1884	1884	1010
273	20241209	160000	46942159	1884	1884	1884	1884	0
274	20241209	155900	46942159	1884	1884	1884	1884	0
275	20241209	155800	46942159	1884	1884	1884	1884	0
276	20241209	155700	46942159	1884	1884	1884	1884	0
277	20241209	155600	46942159	1884	1884	1884	1884	0
278	20241209	155500	46942159	1884	1884	1884	1884	0
279	20241209	155400	46942159	1884	1884	1884	1884	0
280	20241209	155300	46942159	1884	1884	1884	1884	0
281	20241209	155200	46942159	1884	1884	1884	1884	0
282	20241209	155100	46942159	1884	1884	1884	1884	0
283	20241209	155000	46942159	1884	1884	1884	1884	0
284	20241209	154900	46942159	1884	1884	1884	1884	0
285	20241209	154800	46942159	1884	1884	1884	1884	0
286	20241209	154700	46942159	1884	1884	1884	1884	0
287	20241209	154600	46942159	1884	1884	1884	1884	0
288	20241209	154500	46942159	1884	1884	1884	1884	0
289	20241209	154400	46942159	1884	1884	1884	1884	0
290	20241209	154300	46942159	1884	1884	1884	1884	0
291	20241209	154200	46942159	1884	1884	1884	1884	0
292	20241209	154100	46942159	1884	1884	1884	1884	0
293	20241209	154000	46942159	1884	1884	1884	1884	0
294	20241209	153900	46942159	1884	1884	1884	1884	0
295	20241209	153800	46942159	1884	1884	1884	1884	0
296	20241209	153700	46942159	1884	1884	1884	1884	0
297	20241209	153600	46942159	1884	1884	1884	1884	0
298	20241209	153500	46942159	1884	1884	1884	1884	0
299	20241209	153400	46942159	1884	1884	1884	1884	0
300	20241209	153300	46942159	1884	1884	1884	1884	0
301	20241209	153200	46942159	1884	1884	1884	1884	0
302	20241209	153100	46942159	1884	1884	1884	1884	1010
303	20241209	153000	46942159	1884	1884	1884	1884	1010
304	20241209	152900	45039319	1914	1914	1914	1914	0
305	20241209	152800	45039319	1914	1914	1914	1914	0
306	20241209	152700	45039319	1914	1914	1914	1914	0
307	20241209	152600	45039319	1914	1914	1914	1914	0
308	20241209	152500	45039319	1914	1914	1914	1914	0
309	20241209	152400	45039319	1914	1914	1914	1914	0
310	20241209	152300	45039319	1914	1914	1914	1914	0
311	20241209	152200	45039319	1914	1914	1914	1914	0
312	20241209	152100	45039319	1914	1914	1914	1914	0
313	20241209	152000	45039319	1914	1914	1914	1914	0
314	20241209	151900	45039319	1914	1914	1914	1914	320
315	20241209	151800	44426839	1914	1914	1914	1914	0
316	20241209	151700	44426839	1914	1914	1914	1914	5
317	20241209	151600	44417269	1913	1913	1913	1913	0
318	20241209	151500	44417269	1913	1909	1913	1894	68
319	20241209	151400	44288195	1895	1894	1895	1894	79
320	20241209	151300	44138517	1909	1909	1909	1909	0
321	20241209	151200	44138517	1909	1905	1909	1905	5
322	20241209	151100	44128982	1904	1901	1904	1881	980
323	20241209	151000	42263692	1876	1877	1877	1876	1550
324	20241209	150900	39355592	1901	1901	1901	1901	0
325	20241209	150800	39355592	1901	1901	1901	1901	0
326	20241209	150700	39355592	1901	1901	1901	1901	0
327	20241209	150600	39355592	1901	1876	1901	1876	746
328	20241209	150500	37956046	1877	1877	1877	1876	217
329	20241209	150400	37548770	1879	1880	1880	1878	9
330	20241209	150300	37531865	1878	1880	1880	1878	160
331	20241209	150200	37231091	1880	1880	1880	1880	0
332	20241209	150100	37231091	1880	1880	1880	1880	0
333	20241209	150000	37231091	1880	1900	1900	1880	800
334	20241209	145900	35722711	1895	1895	1895	1895	432
335	20241209	145800	34904071	1895	1895	1895	1895	0
336	20241209	145700	34904071	1895	1895	1895	1895	0
337	20241209	145600	34904071	1895	1895	1895	1895	0
338	20241209	145500	34904071	1895	1895	1895	1895	0
339	20241209	145400	34904071	1895	1895	1895	1895	0
340	20241209	145300	34904071	1895	1895	1895	1895	4
341	20241209	145200	34896491	1895	1895	1895	1895	0
342	20241209	145100	34896491	1895	1895	1895	1895	0
343	20241209	145000	34896491	1895	1895	1895	1895	0
344	20241209	144900	34896491	1895	1895	1895	1895	0
345	20241209	144800	34896491	1895	1895	1895	1895	0
346	20241209	144700	34896491	1895	1895	1895	1895	0
347	20241209	144600	34896491	1895	1895	1895	1895	0
348	20241209	144500	34896491	1895	1895	1895	1895	1
349	20241209	144400	34894596	1899	1899	1899	1899	0
350	20241209	144300	34894596	1899	1899	1899	1899	0
351	20241209	144200	34894596	1899	1899	1899	1899	0
352	20241209	144100	34894596	1899	1899	1899	1899	2
353	20241209	144000	34890798	1887	1887	1887	1887	0
354	20241209	143900	34890798	1887	1887	1887	1887	0
355	20241209	143800	34890798	1887	1887	1887	1887	0
356	20241209	143700	34890798	1887	1887	1887	1887	0
357	20241209	143600	34890798	1887	1887	1887	1887	0
358	20241209	143500	34890798	1887	1887	1887	1887	0
359	20241209	143400	34890798	1887	1887	1887	1887	0
360	20241209	143300	34890798	1887	1887	1887	1887	0
361	20241209	143200	34890798	1887	1887	1887	1887	0
362	20241209	143100	34890798	1887	1887	1887	1887	0
363	20241209	143000	34890798	1887	1887	1887	1887	0
364	20241209	142900	34890798	1887	1887	1887	1887	0
365	20241209	142800	34890798	1887	1887	1887	1887	0
366	20241209	142700	34890798	1887	1887	1887	1887	0
367	20241209	142600	34890798	1887	1887	1887	1887	0
368	20241209	142500	34890798	1887	1887	1887	1887	0
369	20241209	142400	34890798	1887	1887	1887	1887	0
370	20241209	142300	34890798	1887	1887	1887	1887	0
371	20241209	142200	34890798	1887	1887	1887	1887	149
372	20241209	142100	34609635	1887	1887	1887	1887	0
373	20241209	142000	34609635	1887	1887	1887	1887	0
374	20241209	141900	34609635	1887	1887	1887	1887	0
375	20241209	141800	34609635	1887	1887	1887	1887	0
376	20241209	141700	34609635	1887	1887	1887	1887	0
377	20241209	141600	34609635	1887	1887	1887	1887	0
378	20241209	141500	34609635	1887	1887	1887	1887	0
379	20241209	141400	34609635	1887	1887	1887	1887	0
380	20241209	141300	34609635	1887	1887	1887	1887	2
381	20241209	141200	34605861	1877	1877	1877	1877	0
382	20241209	141100	34605861	1877	1877	1877	1877	0
383	20241209	141000	34605861	1877	1877	1877	1877	7
384	20241209	140900	34592722	1887	1887	1887	1887	0
385	20241209	140800	34592722	1887	1887	1887	1887	0
386	20241209	140700	34592722	1887	1887	1887	1887	0
387	20241209	140600	34592722	1887	1887	1887	1887	17
388	20241209	140500	34560643	1887	1887	1887	1887	0
389	20241209	140400	34560643	1887	1887	1887	1887	0
390	20241209	140300	34560643	1887	1887	1887	1887	2
391	20241209	140200	34556869	1875	1875	1875	1875	0
392	20241209	140100	34556869	1875	1875	1875	1875	0
393	20241209	140000	34556869	1875	1878	1878	1875	72
394	20241209	135900	34421674	1878	1878	1878	1878	0
395	20241209	135800	34421674	1878	1878	1878	1878	0
396	20241209	135700	34421674	1878	1877	1878	1875	321
397	20241209	135600	33819741	1878	1878	1878	1878	0
398	20241209	135500	33819741	1878	1878	1878	1877	424
399	20241209	135400	33023475	1878	1880	1880	1878	300
400	20241209	135300	32459879	1880	1880	1880	1880	0
401	20241209	135200	32459879	1880	1880	1880	1880	0
402	20241209	135100	32459879	1880	1880	1880	1880	0
403	20241209	135000	32459879	1880	1880	1880	1880	7
404	20241209	134900	32446719	1880	1880	1880	1880	0
405	20241209	134800	32446719	1880	1880	1880	1880	0
406	20241209	134700	32446719	1880	1880	1880	1880	0
407	20241209	134600	32446719	1880	1885	1885	1880	151
408	20241209	134500	32162719	1885	1885	1885	1885	0
409	20241209	134400	32162719	1885	1885	1885	1885	0
410	20241209	134300	32162719	1885	1885	1885	1885	2
411	20241209	134200	32158949	1885	1885	1885	1885	0
412	20241209	134100	32158949	1885	1885	1885	1885	0
413	20241209	134000	32158949	1885	1885	1885	1885	7
414	20241209	133900	32145754	1885	1885	1885	1885	0
415	20241209	133800	32145754	1885	1885	1885	1885	0
416	20241209	133700	32145754	1885	1885	1885	1885	0
417	20241209	133600	32145754	1885	1885	1885	1885	0
418	20241209	133500	32145754	1885	1885	1885	1885	0
419	20241209	133400	32145754	1885	1885	1885	1885	0
420	20241209	133300	32145754	1885	1885	1885	1885	0
421	20241209	133200	32145754	1885	1885	1885	1885	0
422	20241209	133100	32145754	1885	1885	1885	1885	0
423	20241209	133000	32145754	1885	1886	1886	1885	7
424	20241209	132900	32132556	1886	1887	1887	1886	15
425	20241209	132800	32104260	1886	1886	1886	1886	0
426	20241209	132700	32104260	1886	1886	1886	1886	0
427	20241209	132600	32104260	1886	1886	1886	1886	0
428	20241209	132500	32104260	1886	1886	1886	1886	0
429	20241209	132400	32104260	1886	1886	1886	1886	0
430	20241209	132300	32104260	1886	1886	1886	1886	0
431	20241209	132200	32104260	1886	1886	1886	1886	0
432	20241209	132100	32104260	1886	1886	1886	1886	0
433	20241209	132000	32104260	1886	1898	1898	1886	10
434	20241209	131900	32085370	1900	1900	1900	1900	0
435	20241209	131800	32085370	1900	1900	1900	1900	3
436	20241209	131700	32079670	1900	1900	1900	1900	0
437	20241209	131600	32079670	1900	1900	1900	1900	0
438	20241209	131500	32079670	1900	1900	1900	1900	0
439	20241209	131400	32079670	1900	1900	1900	1900	0
440	20241209	131300	32079670	1900	1900	1900	1900	0
441	20241209	131200	32079670	1900	1900	1900	1900	2
442	20241209	131100	32075870	1900	1900	1900	1900	0
443	20241209	131000	32075870	1900	1900	1900	1900	8
444	20241209	130900	32060670	1900	1900	1900	1900	0
445	20241209	130800	32060670	1900	1900	1900	1900	0
446	20241209	130700	32060670	1900	1900	1900	1900	0
447	20241209	130600	32060670	1900	1900	1900	1900	0
448	20241209	130500	32060670	1900	1900	1900	1900	0
449	20241209	130400	32060670	1900	1900	1900	1900	0
450	20241209	130300	32060670	1900	1900	1900	1900	1
451	20241209	130200	32058770	1908	1908	1908	1908	0
452	20241209	130100	32058770	1908	1908	1908	1908	2
453	20241209	130000	32054954	1886	1886	1886	1886	8
454	20241209	125900	32039866	1898	1898	1898	1898	3
455	20241209	125800	32034172	1897	1897	1897	1897	0
456	20241209	125700	32034172	1897	1897	1897	1897	0
457	20241209	125600	32034172	1897	1897	1897	1897	0
458	20241209	125500	32034172	1897	1897	1897	1897	0
459	20241209	125400	32034172	1897	1897	1897	1897	0
460	20241209	125300	32034172	1897	1897	1897	1897	1
461	20241209	125200	32032275	1886	1886	1886	1886	0
462	20241209	125100	32032275	1886	1886	1886	1886	0
463	20241209	125000	32032275	1886	1888	1888	1886	8
464	20241209	124900	32017182	1887	1887	1887	1887	0
465	20241209	124800	32017182	1887	1887	1887	1887	0
466	20241209	124700	32017182	1887	1887	1887	1887	0
467	20241209	124600	32017182	1887	1887	1887	1887	0
468	20241209	124500	32017182	1887	1887	1887	1887	631
469	20241209	124400	30826485	1887	1888	1888	1887	64
470	20241209	124300	30705716	1887	1887	1887	1887	0
471	20241209	124200	30705716	1887	1887	1887	1887	0
472	20241209	124100	30705716	1887	1887	1887	1887	0
473	20241209	124000	30705716	1887	1887	1887	1887	8
474	20241209	123900	30690620	1887	1887	1887	1887	0
475	20241209	123800	30690620	1887	1887	1887	1887	0
476	20241209	123700	30690620	1887	1887	1887	1887	0
477	20241209	123600	30690620	1887	1887	1887	1887	0
478	20241209	123500	30690620	1887	1887	1887	1887	0
479	20241209	123400	30690620	1887	1887	1887	1887	0
480	20241209	123300	30690620	1887	1887	1887	1887	0
481	20241209	123200	30690620	1887	1887	1887	1887	0
482	20241209	123100	30690620	1887	1887	1887	1887	0
483	20241209	123000	30690620	1887	1887	1887	1887	0
484	20241209	122900	30690620	1887	1887	1887	1887	0
485	20241209	122800	30690620	1887	1887	1887	1887	0
486	20241209	122700	30690620	1887	1887	1887	1887	0
487	20241209	122600	30690620	1887	1887	1887	1887	0
488	20241209	122500	30690620	1887	1887	1887	1887	0
489	20241209	122400	30690620	1887	1887	1887	1887	0
490	20241209	122300	30690620	1887	1887	1887	1887	0
491	20241209	122200	30690620	1887	1892	1892	1887	320
492	20241209	122100	30085740	1897	1897	1897	1897	67
493	20241209	122000	29958641	1898	1898	1898	1898	0
494	20241209	121900	29958641	1898	1899	1899	1898	14
495	20241209	121800	29932059	1899	1899	1899	1899	0
496	20241209	121700	29932059	1899	1900	1900	1899	5
497	20241209	121600	29922560	1900	1900	1900	1900	0
498	20241209	121500	29922560	1900	1900	1900	1900	0
499	20241209	121400	29922560	1900	1900	1900	1900	0
500	20241209	121300	29922560	1900	1900	1900	1900	0
501	20241209	121200	29922560	1900	1900	1900	1900	0
502	20241209	121100	29922560	1900	1900	1900	1900	0
503	20241209	121000	29922560	1900	1900	1900	1900	0
504	20241209	120900	29922560	1900	1900	1900	1900	0
505	20241209	120800	29922560	1900	1900	1900	1900	77
506	20241209	120700	29776260	1923	1901	1923	1901	98
507	20241209	120600	29588642	1898	1898	1898	1898	0
508	20241209	120500	29588642	1898	1898	1898	1898	0
509	20241209	120400	29588642	1898	1898	1898	1898	0
510	20241209	120300	29588642	1898	1898	1898	1898	0
511	20241209	120200	29588642	1898	1898	1898	1898	0
512	20241209	120100	29588642	1898	1898	1898	1898	0
513	20241209	120000	29588642	1898	1898	1898	1898	0
514	20241209	115900	29588642	1898	1898	1898	1898	0
515	20241209	115800	29588642	1898	1898	1898	1898	7
516	20241209	115700	29575356	1901	1901	1901	1901	0
517	20241209	115600	29575356	1901	1901	1901	1901	0
518	20241209	115500	29575356	1901	1901	1901	1901	0
519	20241209	115400	29575356	1901	1901	1901	1901	0
520	20241209	115300	29575356	1901	1901	1901	1901	0
521	20241209	115200	29575356	1901	1901	1901	1901	0
522	20241209	115100	29575356	1901	1901	1901	1901	0
523	20241209	115000	29575356	1901	1901	1901	1901	0
524	20241209	114900	29575356	1901	1901	1901	1901	0
525	20241209	114800	29575356	1901	1901	1901	1901	0
526	20241209	114700	29575356	1901	1898	1901	1898	70
527	20241209	114600	29442404	1898	1898	1898	1898	0
528	20241209	114500	29442404	1898	1898	1898	1898	70
529	20241209	114400	29309544	1898	1898	1898	1898	0
530	20241209	114300	29309544	1898	1898	1898	1898	0
531	20241209	114200	29309544	1898	1898	1898	1898	0
532	20241209	114100	29309544	1898	1898	1898	1898	0
533	20241209	114000	29309544	1898	1898	1898	1898	0
534	20241209	113900	29309544	1898	1898	1898	1898	0
535	20241209	113800	29309544	1898	1898	1898	1898	0
536	20241209	113700	29309544	1898	1898	1898	1898	5
537	20241209	113600	29300054	1897	1897	1897	1897	35
538	20241209	113500	29233659	1898	1898	1898	1898	0
539	20241209	113400	29233659	1898	1898	1898	1898	0
540	20241209	113300	29233659	1898	1898	1898	1898	0
541	20241209	113200	29233659	1898	1898	1898	1898	0
542	20241209	113100	29233659	1898	1898	1898	1898	0
543	20241209	113000	29233659	1898	1898	1898	1898	0
544	20241209	112900	29233659	1898	1898	1898	1898	10
545	20241209	112800	29214679	1898	1898	1898	1898	0
546	20241209	112700	29214679	1898	1898	1898	1898	0
547	20241209	112600	29214679	1898	1898	1898	1898	0
548	20241209	112500	29214679	1898	1898	1898	1898	0
549	20241209	112400	29214679	1898	1898	1898	1898	0
550	20241209	112300	29214679	1898	1898	1898	1898	0
551	20241209	112200	29214679	1898	1898	1898	1898	0
552	20241209	112100	29214679	1898	1898	1898	1898	10
553	20241209	112000	29195699	1898	1898	1898	1898	0
554	20241209	111900	29195699	1898	1898	1898	1898	0
555	20241209	111800	29195699	1898	1898	1898	1898	0
556	20241209	111700	29195699	1898	1898	1898	1898	0
557	20241209	111600	29195699	1898	1898	1898	1898	0
558	20241209	111500	29195699	1898	1898	1898	1898	0
559	20241209	111400	29195699	1898	1898	1898	1898	100
560	20241209	111300	29005899	1898	1898	1898	1898	0
561	20241209	111200	29005899	1898	1898	1898	1898	0
562	20241209	111100	29005899	1898	1898	1898	1898	0
563	20241209	111000	29005899	1898	1898	1898	1898	0
564	20241209	110900	29005899	1898	1898	1898	1898	0
565	20241209	110800	29005899	1898	1898	1898	1898	0
566	20241209	110700	29005899	1898	1898	1898	1898	0
567	20241209	110600	29005899	1898	1898	1898	1898	0
568	20241209	110500	29005899	1898	1898	1898	1898	0
569	20241209	110400	29005899	1898	1898	1898	1898	0
570	20241209	110300	29005899	1898	1898	1898	1898	0
571	20241209	110200	29005899	1898	1898	1898	1898	0
572	20241209	110100	29005899	1898	1898	1898	1898	52
573	20241209	110000	28907203	1897	1891	1897	1891	44
574	20241209	105900	28823801	1897	1892	1897	1892	80
575	20241209	105800	28672361	1891	1891	1891	1891	0
576	20241209	105700	28672361	1891	1891	1891	1891	0
577	20241209	105600	28672361	1891	1891	1891	1891	1
578	20241209	105500	28670470	1890	1890	1890	1890	0
579	20241209	105400	28670470	1890	1890	1890	1890	18
580	20241209	105300	28636450	1890	1890	1890	1890	0
581	20241209	105200	28636450	1890	1890	1890	1890	0
582	20241209	105100	28636450	1890	1890	1890	1890	0
583	20241209	105000	28636450	1890	1889	1890	1889	41
584	20241209	104900	28558961	1890	1890	1890	1890	0
585	20241209	104800	28558961	1890	1890	1890	1890	0
586	20241209	104700	28558961	1890	1890	1890	1890	0
587	20241209	104600	28558961	1890	1890	1890	1890	100
588	20241209	104500	28369961	1890	1890	1890	1890	0
589	20241209	104400	28369961	1890	1890	1890	1890	80
590	20241209	104300	28218761	1882	1882	1882	1882	61
591	20241209	104200	28103959	1889	1889	1889	1889	0
592	20241209	104100	28103959	1889	1889	1889	1889	0
593	20241209	104000	28103959	1889	1889	1889	1889	1
594	20241209	103900	28102070	1889	1889	1889	1889	0
595	20241209	103800	28102070	1889	1889	1889	1889	0
596	20241209	103700	28102070	1889	1889	1889	1889	200
597	20241209	103600	27724270	1889	1883	1889	1883	153
598	20241209	103500	27435305	1882	1882	1882	1882	0
599	20241209	103400	27435305	1882	1882	1882	1882	0
600	20241209	103300	27435305	1882	1882	1882	1882	0
601	20241209	103200	27435305	1882	1882	1882	1882	47
602	20241209	103100	27346851	1875	1875	1875	1875	0
603	20241209	103000	27346851	1875	1881	1881	1875	24
604	20241209	102900	27301757	1881	1881	1881	1881	0
605	20241209	102800	27301757	1881	1879	1881	1879	14
606	20241209	102700	27275430	1879	1879	1879	1879	0
607	20241209	102600	27275430	1879	1877	1879	1877	7
608	20241209	102500	27262286	1876	1874	1876	1874	1036
609	20241209	102400	25320813	1874	1874	1874	1874	1
610	20241209	102300	25318939	1874	1874	1874	1874	2
611	20241209	102200	25315191	1873	1873	1873	1873	0
612	20241209	102100	25315191	1873	1873	1873	1873	1
613	20241209	102000	25313318	1874	1874	1874	1874	30
614	20241209	101900	25257098	1873	1873	1873	1873	0
615	20241209	101800	25257098	1873	1872	1873	1872	2
616	20241209	101700	25253353	1872	1872	1872	1872	0
617	20241209	101600	25253353	1872	1872	1872	1872	0
618	20241209	101500	25253353	1872	1872	1872	1872	0
619	20241209	101400	25253353	1872	1872	1872	1872	0
620	20241209	101300	25253353	1872	1872	1872	1872	0
621	20241209	101200	25253353	1872	1872	1872	1872	0
622	20241209	101100	25253353	1872	1872	1872	1872	0
623	20241209	101000	25253353	1872	1872	1872	1872	0
624	20241209	100900	25253353	1872	1872	1872	1872	0
625	20241209	100800	25253353	1872	1872	1872	1872	0
626	20241209	100700	25253353	1872	1872	1874	1872	1386
627	20241209	100600	22658752	1853	1853	1853	1853	99
628	20241209	100500	22475305	1874	1874	1874	1874	5
629	20241209	100400	22465935	1880	1880	1880	1880	0
630	20241209	100300	22465935	1880	1880	1880	1880	0
631	20241209	100200	22465935	1880	1880	1880	1880	3
632	20241209	100100	22460295	1856	1857	1857	1856	65
633	20241209	100000	22339636	1853	1855	1855	1853	11
634	20241209	095900	22319250	1882	1882	1882	1882	0
635	20241209	095800	22319250	1882	1857	1882	1856	350
636	20241209	095700	21668349	1882	1882	1882	1882	279
637	20241209	095600	21143271	1882	1877	1882	1877	2721
638	20241209	095500	16022364	1882	1882	1882	1882	0
639	20241209	095400	16022364	1882	1852	1887	1852	64
640	20241209	095300	15902026	1852	1886	1886	1852	2
641	20241209	095200	15898288	1851	1851	1851	1851	0
642	20241209	095100	15898288	1851	1851	1851	1851	10
643	20241209	095000	15879778	1851	1851	1851	1851	0
644	20241209	094900	15879778	1851	1852	1852	1851	150
645	20241209	094800	15602127	1851	1851	1851	1851	200
646	20241209	094700	15231927	1889	1889	1889	1889	5
647	20241209	094600	15222482	1889	1859	1889	1859	981
648	20241209	094500	13398623	1859	1859	1859	1851	294
649	20241209	094400	12852205	1890	1890	1890	1890	0
650	20241209	094300	12852205	1890	1851	1890	1850	1492
651	20241209	094200	10087987	1855	1855	1855	1855	0
652	20241209	094100	10087987	1855	1889	1889	1795	1206
653	20241209	094000	7853482	1888	1908	1908	1888	569
654	20241209	093900	6776887	1924	1909	1924	1909	21
655	20241209	093800	6736603	1908	1907	1908	1907	22
656	20241209	093700	6694646	1907	1907	1907	1907	1
657	20241209	093600	6692739	1908	1908	1908	1908	0
658	20241209	093500	6692739	1908	1908	1908	1908	0
659	20241209	093400	6692739	1908	1898	1908	1898	80
660	20241209	093300	6540797	1897	1896	1897	1896	29
661	20241209	093200	6485812	1896	1896	1896	1896	0
662	20241209	093100	6485812	1896	1896	1896	1896	0
663	20241209	093000	6485812	1896	1896	1896	1896	22
664	20241209	092900	6444100	1896	1898	1898	1896	41
665	20241209	092800	6366288	1895	1895	1895	1895	0
666	20241209	092700	6366288	1895	1901	1901	1895	624
667	20241209	092600	5181241	1905	1903	1905	1902	30
668	20241209	092500	5124147	1904	1905	1905	1904	102
669	20241209	092400	4929838	1905	1905	1905	1905	5
670	20241209	092300	4920313	1905	1918	1918	1905	515
671	20241209	092200	3939123	1919	1919	1919	1919	0
672	20241209	092100	3939123	1919	1919	1919	1919	0
673	20241209	092000	3939123	1919	1920	1920	1919	16
674	20241209	091900	3908417	1946	1920	1946	1920	124
675	20241209	091800	3669661	1946	1946	1946	1946	2
676	20241209	091700	3665769	1946	1946	1946	1946	6
677	20241209	091600	3654093	1919	1919	1919	1919	0
678	20241209	091500	3654093	1919	1946	1946	1919	18
679	20241209	091400	3619524	1900	1900	1900	1900	0
680	20241209	091300	3619524	1900	1900	1900	1900	0
681	20241209	091200	3619524	1900	1932	1932	1900	250
682	20241209	091100	3143172	1936	1948	1948	1901	1021
683	20241209	091000	1167871	1947	1947	1947	1947	21
684	20241209	090900	1126984	1959	1959	1959	1959	0
685	20241209	090800	1126984	1959	1959	1959	1959	0
686	20241209	090700	1126984	1959	1959	1959	1959	0
687	20241209	090600	1126984	1959	1959	1959	1959	6
688	20241209	090500	1115230	1960	1960	1960	1960	0
689	20241209	090400	1115230	1960	1960	1960	1960	0
690	20241209	090300	1115230	1960	1959	1960	1959	50
691	20241209	090200	1017240	1960	1960	1960	1960	0
692	20241209	090100	1017240	1960	1960	1960	1960	90
693	20241209	090000	840840	1960	1960	1960	1960	429