KissMeData/169330/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	203300	138347162	1810	1810	1810	1810	3347
3	20241209	203200	138347162	1810	1810	1810	1810	0
4	20241209	203100	138347162	1810	1810	1810	1810	0
5	20241209	203000	138347162	1810	1810	1810	1810	0
6	20241209	202900	138347162	1810	1810	1810	1810	0
7	20241209	202800	138347162	1810	1810	1810	1810	0
8	20241209	202700	138347162	1810	1810	1810	1810	0
9	20241209	202600	138347162	1810	1810	1810	1810	0
10	20241209	202500	138347162	1810	1810	1810	1810	0
11	20241209	202400	138347162	1810	1810	1810	1810	0
12	20241209	202300	138347162	1810	1810	1810	1810	0
13	20241209	202200	138347162	1810	1810	1810	1810	0
14	20241209	202100	138347162	1810	1810	1810	1810	0
15	20241209	202000	138347162	1810	1810	1810	1810	0
16	20241209	201900	138347162	1810	1810	1810	1810	0
17	20241209	201800	138347162	1810	1810	1810	1810	0
18	20241209	201700	138347162	1810	1810	1810	1810	0
19	20241209	201600	138347162	1810	1810	1810	1810	0
20	20241209	201500	138347162	1810	1810	1810	1810	0
21	20241209	201400	138347162	1810	1810	1810	1810	0
22	20241209	201300	138347162	1810	1810	1810	1810	0
23	20241209	201200	138347162	1810	1810	1810	1810	0
24	20241209	201100	138347162	1810	1810	1810	1810	0
25	20241209	201000	138347162	1810	1810	1810	1810	0
26	20241209	200900	138347162	1810	1810	1810	1810	0
27	20241209	200800	138347162	1810	1810	1810	1810	0
28	20241209	200700	138347162	1810	1810	1810	1810	0
29	20241209	200600	138347162	1810	1810	1810	1810	0
30	20241209	200500	138347162	1810	1810	1810	1810	0
31	20241209	200400	138347162	1810	1810	1810	1810	0
32	20241209	200300	138347162	1810	1810	1810	1810	3347
33	20241209	200200	138347162	1810	1810	1810	1810	0
34	20241209	200100	138347162	1810	1810	1810	1810	0
35	20241209	200000	138347162	1810	1810	1810	1810	0
36	20241209	195900	138347162	1810	1810	1810	1810	0
37	20241209	195800	138347162	1810	1810	1810	1810	0
38	20241209	195700	138347162	1810	1810	1810	1810	0
39	20241209	195600	138347162	1810	1810	1810	1810	0
40	20241209	195500	138347162	1810	1810	1810	1810	0
41	20241209	195400	138347162	1810	1810	1810	1810	0
42	20241209	195300	138347162	1810	1810	1810	1810	0
43	20241209	195200	138347162	1810	1810	1810	1810	0
44	20241209	195100	138347162	1810	1810	1810	1810	0
45	20241209	195000	138347162	1810	1810	1810	1810	0
46	20241209	194900	138347162	1810	1810	1810	1810	0
47	20241209	194800	138347162	1810	1810	1810	1810	0
48	20241209	194700	138347162	1810	1810	1810	1810	0
49	20241209	194600	138347162	1810	1810	1810	1810	0
50	20241209	194500	138347162	1810	1810	1810	1810	0
51	20241209	194400	138347162	1810	1810	1810	1810	0
52	20241209	194300	138347162	1810	1810	1810	1810	0
53	20241209	194200	138347162	1810	1810	1810	1810	0
54	20241209	194100	138347162	1810	1810	1810	1810	0
55	20241209	194000	138347162	1810	1810	1810	1810	0
56	20241209	193900	138347162	1810	1810	1810	1810	0
57	20241209	193800	138347162	1810	1810	1810	1810	0
58	20241209	193700	138347162	1810	1810	1810	1810	0
59	20241209	193600	138347162	1810	1810	1810	1810	0
60	20241209	193500	138347162	1810	1810	1810	1810	0
61	20241209	193400	138347162	1810	1810	1810	1810	0
62	20241209	193300	138347162	1810	1810	1810	1810	3347
63	20241209	193200	138347162	1810	1810	1810	1810	0
64	20241209	193100	138347162	1810	1810	1810	1810	0
65	20241209	193000	138347162	1810	1810	1810	1810	0
66	20241209	192900	138347162	1810	1810	1810	1810	0
67	20241209	192800	138347162	1810	1810	1810	1810	0
68	20241209	192700	138347162	1810	1810	1810	1810	0
69	20241209	192600	138347162	1810	1810	1810	1810	0
70	20241209	192500	138347162	1810	1810	1810	1810	0
71	20241209	192400	138347162	1810	1810	1810	1810	0
72	20241209	192300	138347162	1810	1810	1810	1810	0
73	20241209	192200	138347162	1810	1810	1810	1810	0
74	20241209	192100	138347162	1810	1810	1810	1810	0
75	20241209	192000	138347162	1810	1810	1810	1810	0
76	20241209	191900	138347162	1810	1810	1810	1810	0
77	20241209	191800	138347162	1810	1810	1810	1810	0
78	20241209	191700	138347162	1810	1810	1810	1810	0
79	20241209	191600	138347162	1810	1810	1810	1810	0
80	20241209	191500	138347162	1810	1810	1810	1810	0
81	20241209	191400	138347162	1810	1810	1810	1810	0
82	20241209	191300	138347162	1810	1810	1810	1810	0
83	20241209	191200	138347162	1810	1810	1810	1810	0
84	20241209	191100	138347162	1810	1810	1810	1810	0
85	20241209	191000	138347162	1810	1810	1810	1810	0
86	20241209	190900	138347162	1810	1810	1810	1810	0
87	20241209	190800	138347162	1810	1810	1810	1810	0
88	20241209	190700	138347162	1810	1810	1810	1810	0
89	20241209	190600	138347162	1810	1810	1810	1810	0
90	20241209	190500	138347162	1810	1810	1810	1810	0
91	20241209	190400	138347162	1810	1810	1810	1810	0
92	20241209	190300	138347162	1810	1810	1810	1810	3347
93	20241209	190200	138347162	1810	1810	1810	1810	0
94	20241209	190100	138347162	1810	1810	1810	1810	0
95	20241209	190000	138347162	1810	1810	1810	1810	0
96	20241209	185900	138347162	1810	1810	1810	1810	0
97	20241209	185800	138347162	1810	1810	1810	1810	0
98	20241209	185700	138347162	1810	1810	1810	1810	0
99	20241209	185600	138347162	1810	1810	1810	1810	0
100	20241209	185500	138347162	1810	1810	1810	1810	0
101	20241209	185400	138347162	1810	1810	1810	1810	0
102	20241209	185300	138347162	1810	1810	1810	1810	0
103	20241209	185200	138347162	1810	1810	1810	1810	0
104	20241209	185100	138347162	1810	1810	1810	1810	0
105	20241209	185000	138347162	1810	1810	1810	1810	0
106	20241209	184900	138347162	1810	1810	1810	1810	0
107	20241209	184800	138347162	1810	1810	1810	1810	0
108	20241209	184700	138347162	1810	1810	1810	1810	0
109	20241209	184600	138347162	1810	1810	1810	1810	0
110	20241209	184500	138347162	1810	1810	1810	1810	0
111	20241209	184400	138347162	1810	1810	1810	1810	0
112	20241209	184300	138347162	1810	1810	1810	1810	0
113	20241209	184200	138347162	1810	1810	1810	1810	0
114	20241209	184100	138347162	1810	1810	1810	1810	0
115	20241209	184000	138347162	1810	1810	1810	1810	0
116	20241209	183900	138347162	1810	1810	1810	1810	0
117	20241209	183800	138347162	1810	1810	1810	1810	0
118	20241209	183700	138347162	1810	1810	1810	1810	0
119	20241209	183600	138347162	1810	1810	1810	1810	0
120	20241209	183500	138347162	1810	1810	1810	1810	0
121	20241209	183400	138347162	1810	1810	1810	1810	0
122	20241209	183300	138347162	1810	1810	1810	1810	3347
123	20241209	183200	138347162	1810	1810	1810	1810	0
124	20241209	183100	138347162	1810	1810	1810	1810	0
125	20241209	183000	138347162	1810	1810	1810	1810	0
126	20241209	182900	138347162	1810	1810	1810	1810	0
127	20241209	182800	138347162	1810	1810	1810	1810	0
128	20241209	182700	138347162	1810	1810	1810	1810	0
129	20241209	182600	138347162	1810	1810	1810	1810	0
130	20241209	182500	138347162	1810	1810	1810	1810	0
131	20241209	182400	138347162	1810	1810	1810	1810	0
132	20241209	182300	138347162	1810	1810	1810	1810	0
133	20241209	182200	138347162	1810	1810	1810	1810	0
134	20241209	182100	138347162	1810	1810	1810	1810	0
135	20241209	182000	138347162	1810	1810	1810	1810	0
136	20241209	181900	138347162	1810	1810	1810	1810	0
137	20241209	181800	138347162	1810	1810	1810	1810	0
138	20241209	181700	138347162	1810	1810	1810	1810	0
139	20241209	181600	138347162	1810	1810	1810	1810	0
140	20241209	181500	138347162	1810	1810	1810	1810	0
141	20241209	181400	138347162	1810	1810	1810	1810	0
142	20241209	181300	138347162	1810	1810	1810	1810	0
143	20241209	181200	138347162	1810	1810	1810	1810	0
144	20241209	181100	138347162	1810	1810	1810	1810	0
145	20241209	181000	138347162	1810	1810	1810	1810	0
146	20241209	180900	138347162	1810	1810	1810	1810	0
147	20241209	180800	138347162	1810	1810	1810	1810	0
148	20241209	180700	138347162	1810	1810	1810	1810	0
149	20241209	180600	138347162	1810	1810	1810	1810	0
150	20241209	180500	138347162	1810	1810	1810	1810	0
151	20241209	180400	138347162	1810	1810	1810	1810	0
152	20241209	180300	138347162	1810	1810	1810	1810	3347
153	20241209	180200	138347162	1810	1810	1810	1810	0
154	20241209	180100	138347162	1810	1810	1810	1810	0
155	20241209	180000	138347162	1810	1810	1810	1810	0
156	20241209	175900	138347162	1810	1810	1810	1810	0
157	20241209	175800	138347162	1810	1810	1810	1810	0
158	20241209	175700	138347162	1810	1810	1810	1810	0
159	20241209	175600	138347162	1810	1810	1810	1810	0
160	20241209	175500	138347162	1810	1810	1810	1810	0
161	20241209	175400	138347162	1810	1810	1810	1810	0
162	20241209	175300	138347162	1810	1810	1810	1810	0
163	20241209	175200	138347162	1810	1810	1810	1810	0
164	20241209	175100	138347162	1810	1810	1810	1810	0
165	20241209	175000	138347162	1810	1810	1810	1810	0
166	20241209	174900	138347162	1810	1810	1810	1810	0
167	20241209	174800	138347162	1810	1810	1810	1810	0
168	20241209	174700	138347162	1810	1810	1810	1810	0
169	20241209	174600	138347162	1810	1810	1810	1810	0
170	20241209	174500	138347162	1810	1810	1810	1810	0
171	20241209	174400	138347162	1810	1810	1810	1810	0
172	20241209	174300	138347162	1810	1810	1810	1810	0
173	20241209	174200	138347162	1810	1810	1810	1810	0
174	20241209	174100	138347162	1810	1810	1810	1810	0
175	20241209	174000	138347162	1810	1810	1810	1810	0
176	20241209	173900	138347162	1810	1810	1810	1810	0
177	20241209	173800	138347162	1810	1810	1810	1810	0
178	20241209	173700	138347162	1810	1810	1810	1810	0
179	20241209	173600	138347162	1810	1810	1810	1810	0
180	20241209	173500	138347162	1810	1810	1810	1810	0
181	20241209	173400	138347162	1810	1810	1810	1810	0
182	20241209	173300	138347162	1810	1810	1810	1810	3347
183	20241209	173200	138347162	1810	1810	1810	1810	0
184	20241209	173100	138347162	1810	1810	1810	1810	0
185	20241209	173000	138347162	1810	1810	1810	1810	0
186	20241209	172900	138347162	1810	1810	1810	1810	0
187	20241209	172800	138347162	1810	1810	1810	1810	0
188	20241209	172700	138347162	1810	1810	1810	1810	0
189	20241209	172600	138347162	1810	1810	1810	1810	0
190	20241209	172500	138347162	1810	1810	1810	1810	0
191	20241209	172400	138347162	1810	1810	1810	1810	0
192	20241209	172300	138347162	1810	1810	1810	1810	0
193	20241209	172200	138347162	1810	1810	1810	1810	0
194	20241209	172100	138347162	1810	1810	1810	1810	0
195	20241209	172000	138347162	1810	1810	1810	1810	0
196	20241209	171900	138347162	1810	1810	1810	1810	0
197	20241209	171800	138347162	1810	1810	1810	1810	0
198	20241209	171700	138347162	1810	1810	1810	1810	0
199	20241209	171600	138347162	1810	1810	1810	1810	0
200	20241209	171500	138347162	1810	1810	1810	1810	0
201	20241209	171400	138347162	1810	1810	1810	1810	0
202	20241209	171300	138347162	1810	1810	1810	1810	0
203	20241209	171200	138347162	1810	1810	1810	1810	0
204	20241209	171100	138347162	1810	1810	1810	1810	0
205	20241209	171000	138347162	1810	1810	1810	1810	0
206	20241209	170900	138347162	1810	1810	1810	1810	0
207	20241209	170800	138347162	1810	1810	1810	1810	0
208	20241209	170700	138347162	1810	1810	1810	1810	0
209	20241209	170600	138347162	1810	1810	1810	1810	0
210	20241209	170500	138347162	1810	1810	1810	1810	0
211	20241209	170400	138347162	1810	1810	1810	1810	0
212	20241209	170300	138347162	1810	1810	1810	1810	3347
213	20241209	170200	138347162	1810	1810	1810	1810	0
214	20241209	170100	138347162	1810	1810	1810	1810	0
215	20241209	170000	138347162	1810	1810	1810	1810	0
216	20241209	165900	138347162	1810	1810	1810	1810	0
217	20241209	165800	138347162	1810	1810	1810	1810	0
218	20241209	165700	138347162	1810	1810	1810	1810	0
219	20241209	165600	138347162	1810	1810	1810	1810	0
220	20241209	165500	138347162	1810	1810	1810	1810	0
221	20241209	165400	138347162	1810	1810	1810	1810	0
222	20241209	165300	138347162	1810	1810	1810	1810	0
223	20241209	165200	138347162	1810	1810	1810	1810	0
224	20241209	165100	138347162	1810	1810	1810	1810	0
225	20241209	165000	138347162	1810	1810	1810	1810	0
226	20241209	164900	138347162	1810	1810	1810	1810	0
227	20241209	164800	138347162	1810	1810	1810	1810	0
228	20241209	164700	138347162	1810	1810	1810	1810	0
229	20241209	164600	138347162	1810	1810	1810	1810	0
230	20241209	164500	138347162	1810	1810	1810	1810	0
231	20241209	164400	138347162	1810	1810	1810	1810	0
232	20241209	164300	138347162	1810	1810	1810	1810	0
233	20241209	164200	138347162	1810	1810	1810	1810	0
234	20241209	164100	138347162	1810	1810	1810	1810	0
235	20241209	164000	138347162	1810	1810	1810	1810	0
236	20241209	163900	138347162	1810	1810	1810	1810	0
237	20241209	163800	138347162	1810	1810	1810	1810	0
238	20241209	163700	138347162	1810	1810	1810	1810	0
239	20241209	163600	138347162	1810	1810	1810	1810	0
240	20241209	163500	138347162	1810	1810	1810	1810	0
241	20241209	163400	138347162	1810	1810	1810	1810	0
242	20241209	163300	138347162	1810	1810	1810	1810	3347
243	20241209	163200	138347162	1810	1810	1810	1810	0
244	20241209	163100	138347162	1810	1810	1810	1810	0
245	20241209	163000	138347162	1810	1810	1810	1810	0
246	20241209	162900	138347162	1810	1810	1810	1810	0
247	20241209	162800	138347162	1810	1810	1810	1810	0
248	20241209	162700	138347162	1810	1810	1810	1810	0
249	20241209	162600	138347162	1810	1810	1810	1810	0
250	20241209	162500	138347162	1810	1810	1810	1810	0
251	20241209	162400	138347162	1810	1810	1810	1810	0
252	20241209	162300	138347162	1810	1810	1810	1810	0
253	20241209	162200	138347162	1810	1810	1810	1810	0
254	20241209	162100	138347162	1810	1810	1810	1810	0
255	20241209	162000	138347162	1810	1810	1810	1810	0
256	20241209	161900	138347162	1810	1810	1810	1810	0
257	20241209	161800	138347162	1810	1810	1810	1810	0
258	20241209	161700	138347162	1810	1810	1810	1810	0
259	20241209	161600	138347162	1810	1810	1810	1810	0
260	20241209	161500	138347162	1810	1810	1810	1810	0
261	20241209	161400	138347162	1810	1810	1810	1810	0
262	20241209	161300	138347162	1810	1810	1810	1810	0
263	20241209	161200	138347162	1810	1810	1810	1810	0
264	20241209	161100	138347162	1810	1810	1810	1810	0
265	20241209	161000	138347162	1810	1810	1810	1810	0
266	20241209	160900	138347162	1810	1810	1810	1810	0
267	20241209	160800	138347162	1810	1810	1810	1810	0
268	20241209	160700	138347162	1810	1810	1810	1810	0
269	20241209	160600	138347162	1810	1810	1810	1810	0
270	20241209	160500	138347162	1810	1810	1810	1810	0
271	20241209	160400	138347162	1810	1810	1810	1810	0
272	20241209	160300	138347162	1810	1810	1810	1810	3347
273	20241209	160200	138347162	1810	1810	1810	1810	0
274	20241209	160100	138347162	1810	1810	1810	1810	0
275	20241209	160000	138347162	1810	1810	1810	1810	0
276	20241209	155900	138347162	1810	1810	1810	1810	0
277	20241209	155800	138347162	1810	1810	1810	1810	0
278	20241209	155700	138347162	1810	1810	1810	1810	0
279	20241209	155600	138347162	1810	1810	1810	1810	0
280	20241209	155500	138347162	1810	1810	1810	1810	0
281	20241209	155400	138347162	1810	1810	1810	1810	0
282	20241209	155300	138347162	1810	1810	1810	1810	0
283	20241209	155200	138347162	1810	1810	1810	1810	0
284	20241209	155100	138347162	1810	1810	1810	1810	0
285	20241209	155000	138347162	1810	1810	1810	1810	0
286	20241209	154900	138347162	1810	1810	1810	1810	0
287	20241209	154800	138347162	1810	1810	1810	1810	0
288	20241209	154700	138347162	1810	1810	1810	1810	0
289	20241209	154600	138347162	1810	1810	1810	1810	0
290	20241209	154500	138347162	1810	1810	1810	1810	0
291	20241209	154400	138347162	1810	1810	1810	1810	0
292	20241209	154300	138347162	1810	1810	1810	1810	0
293	20241209	154200	138347162	1810	1810	1810	1810	0
294	20241209	154100	138347162	1810	1810	1810	1810	0
295	20241209	154000	138347162	1810	1810	1810	1810	0
296	20241209	153900	138347162	1810	1810	1810	1810	0
297	20241209	153800	138347162	1810	1810	1810	1810	0
298	20241209	153700	138347162	1810	1810	1810	1810	0
299	20241209	153600	138347162	1810	1810	1810	1810	0
300	20241209	153500	138347162	1810	1810	1810	1810	0
301	20241209	153400	138347162	1810	1810	1810	1810	0
302	20241209	153300	138347162	1810	1810	1810	1810	3347
303	20241209	153200	138347162	1810	1810	1810	1810	0
304	20241209	153100	138347162	1810	1810	1810	1810	0
305	20241209	153000	138347162	1810	1810	1810	1810	3347
306	20241209	152900	132289092	1810	1810	1810	1810	0
307	20241209	152800	132289092	1810	1810	1810	1810	0
308	20241209	152700	132289092	1810	1810	1810	1810	0
309	20241209	152600	132289092	1810	1810	1810	1810	0
310	20241209	152500	132289092	1810	1810	1810	1810	0
311	20241209	152400	132289092	1810	1810	1810	1810	0
312	20241209	152300	132289092	1810	1810	1810	1810	0
313	20241209	152200	132289092	1810	1810	1810	1810	0
314	20241209	152100	132289092	1810	1810	1810	1810	0
315	20241209	152000	132289092	1810	1810	1810	1810	0
316	20241209	151900	132289092	1810	1810	1810	1810	1
317	20241209	151800	132287282	1792	1807	1807	1792	800
318	20241209	151700	130847643	1809	1813	1813	1809	459
319	20241209	151600	130016240	1812	1812	1812	1812	0
320	20241209	151500	130016240	1812	1814	1814	1812	872
321	20241209	151400	128435936	1816	1816	1816	1816	0
322	20241209	151300	128435936	1816	1814	1816	1813	1377
323	20241209	151200	125939084	1814	1814	1814	1814	0
324	20241209	151100	125939084	1814	1814	1814	1814	0
325	20241209	151000	125939084	1814	1815	1815	1814	333
326	20241209	150900	125335021	1815	1815	1815	1815	9
327	20241209	150800	125318686	1813	1813	1813	1813	0
328	20241209	150700	125318686	1813	1813	1813	1813	0
329	20241209	150600	125318686	1813	1813	1813	1813	0
330	20241209	150500	125318686	1813	1813	1813	1813	0
331	20241209	150400	125318686	1813	1813	1813	1813	0
332	20241209	150300	125318686	1813	1813	1813	1813	3
333	20241209	150200	125313247	1820	1820	1820	1820	0
334	20241209	150100	125313247	1820	1820	1820	1820	0
335	20241209	150000	125313247	1820	1820	1820	1820	0
336	20241209	145900	125313247	1820	1820	1820	1820	0
337	20241209	145800	125313247	1820	1820	1820	1820	0
338	20241209	145700	125313247	1820	1820	1820	1820	0
339	20241209	145600	125313247	1820	1820	1820	1820	0
340	20241209	145500	125313247	1820	1813	1820	1812	63
341	20241209	145400	125199026	1812	1812	1812	1812	3
342	20241209	145300	125193590	1813	1813	1813	1813	0
343	20241209	145200	125193590	1813	1813	1813	1813	12
344	20241209	145100	125171834	1812	1812	1812	1812	0
345	20241209	145000	125171834	1812	1812	1812	1812	9
346	20241209	144900	125155526	1813	1813	1813	1813	0
347	20241209	144800	125155526	1813	1813	1813	1813	0
348	20241209	144700	125155526	1813	1813	1813	1813	901
349	20241209	144600	123522013	1824	1824	1824	1824	0
350	20241209	144500	123522013	1824	1824	1824	1824	1
351	20241209	144400	123520189	1815	1815	1815	1815	90
352	20241209	144300	123356839	1815	1822	1822	1815	1601
353	20241209	144200	120445756	1821	1825	1825	1821	46
354	20241209	144100	120361934	1825	1824	1825	1824	87
355	20241209	144000	120203163	1825	1824	1825	1824	51
356	20241209	143900	120110138	1826	1826	1826	1826	0
357	20241209	143800	120110138	1826	1826	1826	1826	0
358	20241209	143700	120110138	1826	1826	1826	1826	0
359	20241209	143600	120110138	1826	1826	1826	1826	1
360	20241209	143500	120108312	1825	1825	1825	1825	205
361	20241209	143400	119734187	1830	1830	1830	1830	0
362	20241209	143300	119734187	1830	1830	1830	1830	0
363	20241209	143200	119734187	1830	1830	1830	1830	0
364	20241209	143100	119734187	1830	1830	1830	1830	0
365	20241209	143000	119734187	1830	1830	1830	1830	0
366	20241209	142900	119734187	1830	1830	1830	1830	0
367	20241209	142800	119734187	1830	1830	1830	1830	0
368	20241209	142700	119734187	1830	1830	1830	1830	10
369	20241209	142600	119715887	1830	1830	1830	1830	100
370	20241209	142500	119532887	1836	1836	1836	1836	0
371	20241209	142400	119532887	1836	1836	1836	1836	200
372	20241209	142300	119165687	1835	1836	1836	1835	190
373	20241209	142200	118817027	1838	1838	1838	1838	0
374	20241209	142100	118817027	1838	1838	1838	1838	0
375	20241209	142000	118817027	1838	1838	1838	1838	0
376	20241209	141900	118817027	1838	1838	1838	1838	0
377	20241209	141800	118817027	1838	1838	1838	1838	10
378	20241209	141700	118798647	1838	1839	1839	1838	20
379	20241209	141600	118761877	1843	1843	1843	1843	10
380	20241209	141500	118743447	1818	1818	1818	1818	0
381	20241209	141400	118743447	1818	1818	1818	1818	739
382	20241209	141300	117399945	1818	1818	1818	1818	127
383	20241209	141200	117169059	1818	1818	1818	1818	475
384	20241209	141100	116305509	1804	1802	1818	1802	270
385	20241209	141000	115818169	1818	1800	1852	1800	8520
386	20241209	140900	100481729	1801	1801	1801	1801	0
387	20241209	140800	100481729	1801	1835	1855	1801	4652
388	20241209	140700	92086173	1835	1835	1835	1835	0
389	20241209	140600	92086173	1835	1835	1835	1835	0
390	20241209	140500	92086173	1835	1835	1835	1835	1
391	20241209	140400	92084338	1858	1858	1858	1858	0
392	20241209	140300	92084338	1858	1858	1858	1858	0
393	20241209	140200	92084338	1858	1858	1858	1858	0
394	20241209	140100	92084338	1858	1858	1858	1858	0
395	20241209	140000	92084338	1858	1858	1858	1858	0
396	20241209	135900	92084338	1858	1858	1858	1858	0
397	20241209	135800	92084338	1858	1858	1858	1858	1
398	20241209	135700	92082480	1861	1861	1861	1861	0
399	20241209	135600	92082480	1861	1861	1861	1861	0
400	20241209	135500	92082480	1861	1861	1861	1861	0
401	20241209	135400	92082480	1861	1861	1861	1861	0
402	20241209	135300	92082480	1861	1861	1861	1861	0
403	20241209	135200	92082480	1861	1861	1861	1861	0
404	20241209	135100	92082480	1861	1861	1861	1861	0
405	20241209	135000	92082480	1861	1861	1861	1861	0
406	20241209	134900	92082480	1861	1861	1861	1861	0
407	20241209	134800	92082480	1861	1861	1861	1861	0
408	20241209	134700	92082480	1861	1856	1861	1802	7002
409	20241209	134600	79316828	1856	1856	1856	1856	0
410	20241209	134500	79316828	1856	1856	1856	1856	0
411	20241209	134400	79316828	1856	1856	1856	1856	0
412	20241209	134300	79316828	1856	1856	1856	1856	30
413	20241209	134200	79261148	1854	1854	1854	1854	0
414	20241209	134100	79261148	1854	1861	1861	1854	38
415	20241209	134000	79190568	1862	1862	1862	1862	1
416	20241209	133900	79188706	1843	1843	1843	1843	0
417	20241209	133800	79188706	1843	1843	1843	1843	0
418	20241209	133700	79188706	1843	1846	1846	1843	1550
419	20241209	133600	76331745	1867	1867	1867	1867	0
420	20241209	133500	76331745	1867	1867	1867	1867	0
421	20241209	133400	76331745	1867	1867	1867	1867	0
422	20241209	133300	76331745	1867	1867	1867	1867	0
423	20241209	133200	76331745	1867	1867	1867	1867	3
424	20241209	133100	76326144	1869	1869	1869	1869	0
425	20241209	133000	76326144	1869	1869	1869	1869	0
426	20241209	132900	76326144	1869	1869	1869	1869	0
427	20241209	132800	76326144	1869	1869	1869	1869	0
428	20241209	132700	76326144	1869	1869	1869	1869	0
429	20241209	132600	76326144	1869	1869	1869	1869	0
430	20241209	132500	76326144	1869	1869	1869	1869	0
431	20241209	132400	76326144	1869	1869	1869	1869	6
432	20241209	132300	76314930	1870	1870	1870	1870	7
433	20241209	132200	76301840	1841	1841	1841	1841	0
434	20241209	132100	76301840	1841	1841	1841	1841	0
435	20241209	132000	76301840	1841	1871	1871	1841	11000
436	20241209	131900	55929901	1870	1870	1870	1870	0
437	20241209	131800	55929901	1870	1870	1870	1870	0
438	20241209	131700	55929901	1870	1870	1870	1870	0
439	20241209	131600	55929901	1870	1870	1870	1870	0
440	20241209	131500	55929901	1870	1878	1878	1870	2106
441	20241209	131400	51988830	1878	1878	1878	1878	0
442	20241209	131300	51988830	1878	1878	1878	1878	0
443	20241209	131200	51988830	1878	1878	1878	1878	0
444	20241209	131100	51988830	1878	1878	1878	1878	0
445	20241209	131000	51988830	1878	1878	1878	1878	599
446	20241209	130900	50863908	1870	1870	1870	1870	0
447	20241209	130800	50863908	1870	1870	1870	1870	0
448	20241209	130700	50863908	1870	1870	1870	1870	0
449	20241209	130600	50863908	1870	1870	1870	1870	0
450	20241209	130500	50863908	1870	1870	1870	1870	0
451	20241209	130400	50863908	1870	1870	1870	1870	0
452	20241209	130300	50863908	1870	1870	1870	1870	0
453	20241209	130200	50863908	1870	1870	1870	1870	0
454	20241209	130100	50863908	1870	1870	1870	1870	0
455	20241209	130000	50863908	1870	1885	1885	1870	1403
456	20241209	125900	48223574	1885	1885	1885	1885	0
457	20241209	125800	48223574	1885	1887	1887	1885	800
458	20241209	125700	46715278	1887	1887	1887	1887	300
459	20241209	125600	46149178	1886	1886	1886	1886	4
460	20241209	125500	46141634	1887	1887	1887	1887	45
461	20241209	125400	46056719	1887	1888	1888	1887	1476
462	20241209	125300	43270909	1888	1888	1888	1888	176
463	20241209	125200	42938621	1889	1889	1889	1889	0
464	20241209	125100	42938621	1889	1889	1889	1889	0
465	20241209	125000	42938621	1889	1889	1889	1889	0
466	20241209	124900	42938621	1889	1889	1889	1889	0
467	20241209	124800	42938621	1889	1889	1889	1889	0
468	20241209	124700	42938621	1889	1889	1889	1889	0
469	20241209	124600	42938621	1889	1889	1889	1889	0
470	20241209	124500	42938621	1889	1889	1889	1889	0
471	20241209	124400	42938621	1889	1889	1889	1889	0
472	20241209	124300	42938621	1889	1889	1889	1889	0
473	20241209	124200	42938621	1889	1889	1889	1889	0
474	20241209	124100	42938621	1889	1889	1889	1889	0
475	20241209	124000	42938621	1889	1889	1889	1889	0
476	20241209	123900	42938621	1889	1889	1889	1889	0
477	20241209	123800	42938621	1889	1889	1889	1889	0
478	20241209	123700	42938621	1889	1889	1889	1889	136
479	20241209	123600	42681717	1888	1888	1888	1888	0
480	20241209	123500	42681717	1888	1888	1888	1888	0
481	20241209	123400	42681717	1888	1888	1888	1888	0
482	20241209	123300	42681717	1888	1888	1888	1888	0
483	20241209	123200	42681717	1888	1888	1888	1888	0
484	20241209	123100	42681717	1888	1888	1888	1888	0
485	20241209	123000	42681717	1888	1888	1888	1888	0
486	20241209	122900	42681717	1888	1888	1888	1888	0
487	20241209	122800	42681717	1888	1888	1888	1888	0
488	20241209	122700	42681717	1888	1888	1888	1888	0
489	20241209	122600	42681717	1888	1888	1888	1888	0
490	20241209	122500	42681717	1888	1888	1888	1888	0
491	20241209	122400	42681717	1888	1888	1888	1888	0
492	20241209	122300	42681717	1888	1888	1888	1888	0
493	20241209	122200	42681717	1888	1888	1888	1888	0
494	20241209	122100	42681717	1888	1888	1888	1888	0
495	20241209	122000	42681717	1888	1888	1888	1888	0
496	20241209	121900	42681717	1888	1888	1888	1888	0
497	20241209	121800	42681717	1888	1888	1888	1888	0
498	20241209	121700	42681717	1888	1888	1888	1888	0
499	20241209	121600	42681717	1888	1888	1888	1888	0
500	20241209	121500	42681717	1888	1888	1888	1888	0
501	20241209	121400	42681717	1888	1888	1888	1888	0
502	20241209	121300	42681717	1888	1891	1891	1888	1000
503	20241209	121200	40792362	1891	1891	1891	1891	0
504	20241209	121100	40792362	1891	1891	1891	1891	0
505	20241209	121000	40792362	1891	1891	1891	1891	0
506	20241209	120900	40792362	1891	1891	1891	1891	0
507	20241209	120800	40792362	1891	1891	1891	1891	0
508	20241209	120700	40792362	1891	1891	1891	1891	0
509	20241209	120600	40792362	1891	1891	1891	1891	0
510	20241209	120500	40792362	1891	1891	1891	1891	0
511	20241209	120400	40792362	1891	1891	1891	1891	0
512	20241209	120300	40792362	1891	1891	1891	1891	0
513	20241209	120200	40792362	1891	1891	1891	1891	0
514	20241209	120100	40792362	1891	1891	1891	1891	0
515	20241209	120000	40792362	1891	1891	1891	1891	0
516	20241209	115900	40792362	1891	1891	1891	1891	0
517	20241209	115800	40792362	1891	1891	1891	1891	0
518	20241209	115700	40792362	1891	1891	1891	1891	30
519	20241209	115600	40735632	1923	1923	1923	1923	0
520	20241209	115500	40735632	1923	1923	1923	1923	0
521	20241209	115400	40735632	1923	1923	1923	1923	0
522	20241209	115300	40735632	1923	1923	1923	1923	0
523	20241209	115200	40735632	1923	1923	1923	1923	0
524	20241209	115100	40735632	1923	1923	1923	1923	0
525	20241209	115000	40735632	1923	1923	1923	1923	0
526	20241209	114900	40735632	1923	1923	1923	1923	0
527	20241209	114800	40735632	1923	1923	1923	1923	0
528	20241209	114700	40735632	1923	1923	1923	1923	0
529	20241209	114600	40735632	1923	1921	1923	1921	13
530	20241209	114500	40710639	1890	1890	1890	1890	0
531	20241209	114400	40710639	1890	1890	1890	1890	0
532	20241209	114300	40710639	1890	1890	1890	1890	0
533	20241209	114200	40710639	1890	1890	1890	1890	1
534	20241209	114100	40708749	1881	1881	1881	1881	0
535	20241209	114000	40708749	1881	1881	1881	1881	0
536	20241209	113900	40708749	1881	1881	1881	1881	0
537	20241209	113800	40708749	1881	1881	1881	1881	0
538	20241209	113700	40708749	1881	1881	1881	1881	0
539	20241209	113600	40708749	1881	1881	1881	1881	0
540	20241209	113500	40708749	1881	1881	1881	1881	0
541	20241209	113400	40708749	1881	1881	1881	1881	0
542	20241209	113300	40708749	1881	1928	1928	1881	500
543	20241209	113200	39758456	1932	1932	1932	1932	0
544	20241209	113100	39758456	1932	1932	1932	1932	0
545	20241209	113000	39758456	1932	1932	1932	1932	0
546	20241209	112900	39758456	1932	1933	1933	1930	1170
547	20241209	112800	37499930	1932	1939	1939	1932	3147
548	20241209	112700	31411373	1939	1939	1939	1939	4
549	20241209	112600	31403617	1939	1939	1939	1939	0
550	20241209	112500	31403617	1939	1939	1939	1939	0
551	20241209	112400	31403617	1939	1939	1939	1939	0
552	20241209	112300	31403617	1939	1939	1939	1939	8
553	20241209	112200	31388105	1939	1939	1939	1939	0
554	20241209	112100	31388105	1939	1939	1939	1939	0
555	20241209	112000	31388105	1939	1939	1939	1939	0
556	20241209	111900	31388105	1939	1939	1939	1939	0
557	20241209	111800	31388105	1939	1939	1939	1939	0
558	20241209	111700	31388105	1939	1939	1939	1939	0
559	20241209	111600	31388105	1939	1941	1941	1939	2000
560	20241209	111500	27509069	1941	1941	1941	1941	0
561	20241209	111400	27509069	1941	1941	1941	1941	0
562	20241209	111300	27509069	1941	1941	1941	1941	0
563	20241209	111200	27509069	1941	1941	1941	1941	0
564	20241209	111100	27509069	1941	1941	1941	1941	0
565	20241209	111000	27509069	1941	1941	1941	1941	0
566	20241209	110900	27509069	1941	1941	1941	1941	0
567	20241209	110800	27509069	1941	1941	1941	1941	0
568	20241209	110700	27509069	1941	1941	1941	1941	0
569	20241209	110600	27509069	1941	1941	1941	1941	0
570	20241209	110500	27509069	1941	1941	1941	1941	0
571	20241209	110400	27509069	1941	1941	1941	1941	0
572	20241209	110300	27509069	1941	1941	1941	1941	0
573	20241209	110200	27509069	1941	1941	1941	1941	11
574	20241209	110100	27487718	1941	1941	1941	1941	0
575	20241209	110000	27487718	1941	1941	1941	1941	0
576	20241209	105900	27487718	1941	1941	1941	1941	0
577	20241209	105800	27487718	1941	1941	1941	1941	0
578	20241209	105700	27487718	1941	1941	1941	1941	0
579	20241209	105600	27487718	1941	1941	1941	1941	5
580	20241209	105500	27478013	1940	1940	1940	1940	0
581	20241209	105400	27478013	1940	1940	1940	1940	0
582	20241209	105300	27478013	1940	1940	1940	1940	0
583	20241209	105200	27478013	1940	1940	1940	1940	867
584	20241209	105100	25796033	1941	1941	1941	1941	416
585	20241209	105000	24988577	1942	1942	1942	1942	101
586	20241209	104900	24792435	1943	1943	1943	1943	98
587	20241209	104800	24602021	1944	1944	1944	1944	0
588	20241209	104700	24602021	1944	1944	1944	1944	0
589	20241209	104600	24602021	1944	1948	1948	1944	316
590	20241209	104500	23987661	1948	1948	1948	1948	0
591	20241209	104400	23987661	1948	1948	1948	1948	0
592	20241209	104300	23987661	1948	1948	1948	1948	0
593	20241209	104200	23987661	1948	1946	1948	1946	326
594	20241209	104100	23352625	1948	1948	1948	1948	0
595	20241209	104000	23352625	1948	1948	1948	1948	0
596	20241209	103900	23352625	1948	1948	1948	1948	0
597	20241209	103800	23352625	1948	1948	1948	1948	0
598	20241209	103700	23352625	1948	1948	1948	1948	10
599	20241209	103600	23333145	1948	1948	1948	1948	0
600	20241209	103500	23333145	1948	1948	1948	1948	10
601	20241209	103400	23313665	1952	1952	1952	1952	0
602	20241209	103300	23313665	1952	1952	1952	1952	0
603	20241209	103200	23313665	1952	1952	1952	1952	0
604	20241209	103100	23313665	1952	1952	1952	1952	0
605	20241209	103000	23313665	1952	1952	1952	1952	0
606	20241209	102900	23313665	1952	1952	1952	1952	0
607	20241209	102800	23313665	1952	1952	1952	1952	0
608	20241209	102700	23313665	1952	1952	1952	1952	0
609	20241209	102600	23313665	1952	1952	1952	1952	0
610	20241209	102500	23313665	1952	1952	1952	1952	0
611	20241209	102400	23313665	1952	1952	1952	1952	0
612	20241209	102300	23313665	1952	1952	1952	1952	0
613	20241209	102200	23313665	1952	1952	1952	1952	0
614	20241209	102100	23313665	1952	1952	1952	1952	0
615	20241209	102000	23313665	1952	1952	1952	1952	0
616	20241209	101900	23313665	1952	1952	1952	1952	0
617	20241209	101800	23313665	1952	1952	1952	1952	232
618	20241209	101700	22860801	1942	1942	1942	1942	0
619	20241209	101600	22860801	1942	1942	1942	1942	0
620	20241209	101500	22860801	1942	1952	1952	1942	400
621	20241209	101400	22080941	1952	1952	1952	1952	4
622	20241209	101300	22073133	1942	1942	1942	1942	60
623	20241209	101200	21956613	1944	1944	1944	1944	0
624	20241209	101100	21956613	1944	1944	1944	1944	0
625	20241209	101000	21956613	1944	1944	1944	1944	0
626	20241209	100900	21956613	1944	1944	1944	1944	0
627	20241209	100800	21956613	1944	1944	1944	1944	1
628	20241209	100700	21954669	1944	1944	1944	1944	0
629	20241209	100600	21954669	1944	1943	1944	1942	16
630	20241209	100500	21923571	1943	1942	1943	1942	81
631	20241209	100400	21766197	1943	1943	1943	1943	0
632	20241209	100300	21766197	1943	1943	1943	1943	0
633	20241209	100200	21766197	1943	1943	1943	1943	26
634	20241209	100100	21715679	1942	1942	1942	1942	0
635	20241209	100000	21715679	1942	1942	1942	1942	0
636	20241209	095900	21715679	1942	1943	1943	1942	44
637	20241209	095800	21630229	1943	1943	1943	1943	858
638	20241209	095700	19963135	1943	1943	1943	1943	2
639	20241209	095600	19959249	1943	1943	1943	1943	116
640	20241209	095500	19733861	1942	1942	1942	1942	0
641	20241209	095400	19733861	1942	1942	1942	1942	0
642	20241209	095300	19733861	1942	1942	1942	1942	4
643	20241209	095200	19726093	1943	1943	1943	1943	1
644	20241209	095100	19724150	1975	1975	1975	1975	0
645	20241209	095000	19724150	1975	1975	1975	1975	0
646	20241209	094900	19724150	1975	1975	1975	1975	0
647	20241209	094800	19724150	1975	1975	1975	1975	0
648	20241209	094700	19724150	1975	1975	1976	1975	6
649	20241209	094600	19712296	1975	1977	1978	1975	15
650	20241209	094500	19682634	1978	1978	1978	1978	0
651	20241209	094400	19682634	1978	1978	1978	1978	6
652	20241209	094300	19670766	1941	1941	1941	1941	0
653	20241209	094200	19670766	1941	1941	1941	1941	0
654	20241209	094100	19670766	1941	1941	1941	1941	121
655	20241209	094000	19435905	1941	1941	1941	1941	177
656	20241209	093900	19092348	1941	1941	1941	1941	0
657	20241209	093800	19092348	1941	1941	1941	1941	0
658	20241209	093700	19092348	1941	1950	1950	1941	2000
659	20241209	093600	15202461	1950	1950	1950	1950	0
660	20241209	093500	15202461	1950	1950	1950	1950	0
661	20241209	093400	15202461	1950	1950	1950	1950	0
662	20241209	093300	15202461	1950	1950	1950	1950	0
663	20241209	093200	15202461	1950	1950	1950	1950	0
664	20241209	093100	15202461	1950	1950	1950	1950	0
665	20241209	093000	15202461	1950	1950	1950	1950	0
666	20241209	092900	15202461	1950	1949	1950	1949	150
667	20241209	092800	14910107	1949	1949	1949	1949	3
668	20241209	092700	14904260	1949	1949	1949	1949	13
669	20241209	092600	14878923	1949	1951	1951	1949	13
670	20241209	092500	14853580	1951	1978	1978	1951	991
671	20241209	092400	12919957	1951	1951	1951	1951	0
672	20241209	092300	12919957	1951	1988	1988	1951	131
673	20241209	092200	12664216	1951	1951	1951	1951	0
674	20241209	092100	12664216	1951	1951	1951	1951	0
675	20241209	092000	12664216	1951	1951	1951	1951	2
676	20241209	091900	12660314	1989	1989	1989	1989	115
677	20241209	091800	12431579	1989	1989	1989	1989	0
678	20241209	091700	12431579	1989	1989	1989	1989	7
679	20241209	091600	12417656	1952	1952	1952	1952	2940
680	20241209	091500	6678776	1953	1953	1953	1953	0
681	20241209	091400	6678776	1953	1953	1953	1953	0
682	20241209	091300	6678776	1953	1953	1953	1953	0
683	20241209	091200	6678776	1953	1954	1954	1953	790
684	20241209	091100	5135789	1953	1953	1953	1953	0
685	20241209	091000	5135789	1953	1960	1960	1953	250
686	20241209	090900	4647294	1960	1960	1960	1960	100
687	20241209	090800	4451294	1960	1960	1960	1960	0
688	20241209	090700	4451294	1960	1960	1960	1960	85
689	20241209	090600	4284694	1960	1960	1960	1960	105
690	20241209	090500	4078894	1960	1981	1981	1960	1976
691	20241209	090400	186380	1980	1980	1980	1980	80
692	20241209	090300	27980	1998	1998	1998	1998	0
693	20241209	090200	27980	1998	1998	1998	1998	0
694	20241209	090100	27980	1998	2000	2000	1998	11
695	20241209	090000	6000	2000	2000	2000	2000	3