KissMeData/131400/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	202400	1003649192	1884	1884	1884	1884	5046
3	20241206	202300	1003649192	1884	1884	1884	1884	0
4	20241206	202200	1003649192	1884	1884	1884	1884	0
5	20241206	202100	1003649192	1884	1884	1884	1884	0
6	20241206	202000	1003649192	1884	1884	1884	1884	0
7	20241206	201900	1003649192	1884	1884	1884	1884	0
8	20241206	201800	1003649192	1884	1884	1884	1884	0
9	20241206	201700	1003649192	1884	1884	1884	1884	0
10	20241206	201600	1003649192	1884	1884	1884	1884	0
11	20241206	201500	1003649192	1884	1884	1884	1884	0
12	20241206	201400	1003649192	1884	1884	1884	1884	0
13	20241206	201300	1003649192	1884	1884	1884	1884	0
14	20241206	201200	1003649192	1884	1884	1884	1884	0
15	20241206	201100	1003649192	1884	1884	1884	1884	0
16	20241206	201000	1003649192	1884	1884	1884	1884	0
17	20241206	200900	1003649192	1884	1884	1884	1884	0
18	20241206	200800	1003649192	1884	1884	1884	1884	0
19	20241206	200700	1003649192	1884	1884	1884	1884	0
20	20241206	200600	1003649192	1884	1884	1884	1884	0
21	20241206	200500	1003649192	1884	1884	1884	1884	0
22	20241206	200400	1003649192	1884	1884	1884	1884	0
23	20241206	200300	1003649192	1884	1884	1884	1884	0
24	20241206	200200	1003649192	1884	1884	1884	1884	0
25	20241206	200100	1003649192	1884	1884	1884	1884	0
26	20241206	200000	1003649192	1884	1884	1884	1884	0
27	20241206	195900	1003649192	1884	1884	1884	1884	0
28	20241206	195800	1003649192	1884	1884	1884	1884	0
29	20241206	195700	1003649192	1884	1884	1884	1884	0
30	20241206	195600	1003649192	1884	1884	1884	1884	0
31	20241206	195500	1003649192	1884	1884	1884	1884	0
32	20241206	195400	1003649192	1884	1884	1884	1884	5046
33	20241206	195300	1003649192	1884	1884	1884	1884	0
34	20241206	195200	1003649192	1884	1884	1884	1884	0
35	20241206	195100	1003649192	1884	1884	1884	1884	0
36	20241206	195000	1003649192	1884	1884	1884	1884	0
37	20241206	194900	1003649192	1884	1884	1884	1884	0
38	20241206	194800	1003649192	1884	1884	1884	1884	0
39	20241206	194700	1003649192	1884	1884	1884	1884	0
40	20241206	194600	1003649192	1884	1884	1884	1884	0
41	20241206	194500	1003649192	1884	1884	1884	1884	0
42	20241206	194400	1003649192	1884	1884	1884	1884	0
43	20241206	194300	1003649192	1884	1884	1884	1884	0
44	20241206	194200	1003649192	1884	1884	1884	1884	0
45	20241206	194100	1003649192	1884	1884	1884	1884	0
46	20241206	194000	1003649192	1884	1884	1884	1884	0
47	20241206	193900	1003649192	1884	1884	1884	1884	0
48	20241206	193800	1003649192	1884	1884	1884	1884	0
49	20241206	193700	1003649192	1884	1884	1884	1884	0
50	20241206	193600	1003649192	1884	1884	1884	1884	0
51	20241206	193500	1003649192	1884	1884	1884	1884	0
52	20241206	193400	1003649192	1884	1884	1884	1884	0
53	20241206	193300	1003649192	1884	1884	1884	1884	0
54	20241206	193200	1003649192	1884	1884	1884	1884	0
55	20241206	193100	1003649192	1884	1884	1884	1884	0
56	20241206	193000	1003649192	1884	1884	1884	1884	0
57	20241206	192900	1003649192	1884	1884	1884	1884	0
58	20241206	192800	1003649192	1884	1884	1884	1884	0
59	20241206	192700	1003649192	1884	1884	1884	1884	0
60	20241206	192600	1003649192	1884	1884	1884	1884	0
61	20241206	192500	1003649192	1884	1884	1884	1884	0
62	20241206	192400	1003649192	1884	1884	1884	1884	5046
63	20241206	192300	1003649192	1884	1884	1884	1884	0
64	20241206	192200	1003649192	1884	1884	1884	1884	0
65	20241206	192100	1003649192	1884	1884	1884	1884	0
66	20241206	192000	1003649192	1884	1884	1884	1884	0
67	20241206	191900	1003649192	1884	1884	1884	1884	0
68	20241206	191800	1003649192	1884	1884	1884	1884	0
69	20241206	191700	1003649192	1884	1884	1884	1884	0
70	20241206	191600	1003649192	1884	1884	1884	1884	0
71	20241206	191500	1003649192	1884	1884	1884	1884	0
72	20241206	191400	1003649192	1884	1884	1884	1884	0
73	20241206	191300	1003649192	1884	1884	1884	1884	0
74	20241206	191200	1003649192	1884	1884	1884	1884	0
75	20241206	191100	1003649192	1884	1884	1884	1884	0
76	20241206	191000	1003649192	1884	1884	1884	1884	0
77	20241206	190900	1003649192	1884	1884	1884	1884	0
78	20241206	190800	1003649192	1884	1884	1884	1884	0
79	20241206	190700	1003649192	1884	1884	1884	1884	0
80	20241206	190600	1003649192	1884	1884	1884	1884	0
81	20241206	190500	1003649192	1884	1884	1884	1884	0
82	20241206	190400	1003649192	1884	1884	1884	1884	0
83	20241206	190300	1003649192	1884	1884	1884	1884	0
84	20241206	190200	1003649192	1884	1884	1884	1884	0
85	20241206	190100	1003649192	1884	1884	1884	1884	0
86	20241206	190000	1003649192	1884	1884	1884	1884	0
87	20241206	185900	1003649192	1884	1884	1884	1884	0
88	20241206	185800	1003649192	1884	1884	1884	1884	0
89	20241206	185700	1003649192	1884	1884	1884	1884	0
90	20241206	185600	1003649192	1884	1884	1884	1884	0
91	20241206	185500	1003649192	1884	1884	1884	1884	0
92	20241206	185400	1003649192	1884	1884	1884	1884	5046
93	20241206	185300	1003649192	1884	1884	1884	1884	0
94	20241206	185200	1003649192	1884	1884	1884	1884	0
95	20241206	185100	1003649192	1884	1884	1884	1884	0
96	20241206	185000	1003649192	1884	1884	1884	1884	0
97	20241206	184900	1003649192	1884	1884	1884	1884	0
98	20241206	184800	1003649192	1884	1884	1884	1884	0
99	20241206	184700	1003649192	1884	1884	1884	1884	0
100	20241206	184600	1003649192	1884	1884	1884	1884	0
101	20241206	184500	1003649192	1884	1884	1884	1884	0
102	20241206	184400	1003649192	1884	1884	1884	1884	0
103	20241206	184300	1003649192	1884	1884	1884	1884	0
104	20241206	184200	1003649192	1884	1884	1884	1884	0
105	20241206	184100	1003649192	1884	1884	1884	1884	0
106	20241206	184000	1003649192	1884	1884	1884	1884	0
107	20241206	183900	1003649192	1884	1884	1884	1884	0
108	20241206	183800	1003649192	1884	1884	1884	1884	0
109	20241206	183700	1003649192	1884	1884	1884	1884	0
110	20241206	183600	1003649192	1884	1884	1884	1884	0
111	20241206	183500	1003649192	1884	1884	1884	1884	0
112	20241206	183400	1003649192	1884	1884	1884	1884	0
113	20241206	183300	1003649192	1884	1884	1884	1884	0
114	20241206	183200	1003649192	1884	1884	1884	1884	0
115	20241206	183100	1003649192	1884	1884	1884	1884	0
116	20241206	183000	1003649192	1884	1884	1884	1884	0
117	20241206	182900	1003649192	1884	1884	1884	1884	0
118	20241206	182800	1003649192	1884	1884	1884	1884	0
119	20241206	182700	1003649192	1884	1884	1884	1884	0
120	20241206	182600	1003649192	1884	1884	1884	1884	0
121	20241206	182500	1003649192	1884	1884	1884	1884	0
122	20241206	182400	1003649192	1884	1884	1884	1884	5046
123	20241206	182300	1003649192	1884	1884	1884	1884	0
124	20241206	182200	1003649192	1884	1884	1884	1884	0
125	20241206	182100	1003649192	1884	1884	1884	1884	0
126	20241206	182000	1003649192	1884	1884	1884	1884	0
127	20241206	181900	1003649192	1884	1884	1884	1884	0
128	20241206	181800	1003649192	1884	1884	1884	1884	0
129	20241206	181700	1003649192	1884	1884	1884	1884	0
130	20241206	181600	1003649192	1884	1884	1884	1884	0
131	20241206	181500	1003649192	1884	1884	1884	1884	0
132	20241206	181400	1003649192	1884	1884	1884	1884	0
133	20241206	181300	1003649192	1884	1884	1884	1884	0
134	20241206	181200	1003649192	1884	1884	1884	1884	0
135	20241206	181100	1003649192	1884	1884	1884	1884	0
136	20241206	181000	1003649192	1884	1884	1884	1884	0
137	20241206	180900	1003649192	1884	1884	1884	1884	0
138	20241206	180800	1003649192	1884	1884	1884	1884	0
139	20241206	180700	1003649192	1884	1884	1884	1884	0
140	20241206	180600	1003649192	1884	1884	1884	1884	0
141	20241206	180500	1003649192	1884	1884	1884	1884	0
142	20241206	180400	1003649192	1884	1884	1884	1884	0
143	20241206	180300	1003649192	1884	1884	1884	1884	0
144	20241206	180200	1003649192	1884	1884	1884	1884	0
145	20241206	180100	1003649192	1884	1884	1884	1884	0
146	20241206	180000	1003649192	1884	1884	1884	1884	0
147	20241206	175900	1003649192	1884	1884	1884	1884	0
148	20241206	175800	1003649192	1884	1884	1884	1884	0
149	20241206	175700	1003649192	1884	1884	1884	1884	0
150	20241206	175600	1003649192	1884	1884	1884	1884	0
151	20241206	175500	1003649192	1884	1884	1884	1884	0
152	20241206	175400	1003649192	1884	1884	1884	1884	5046
153	20241206	175300	1003649192	1884	1884	1884	1884	0
154	20241206	175200	1003649192	1884	1884	1884	1884	0
155	20241206	175100	1003649192	1884	1884	1884	1884	0
156	20241206	175000	1003649192	1884	1884	1884	1884	0
157	20241206	174900	1003649192	1884	1884	1884	1884	0
158	20241206	174800	1003649192	1884	1884	1884	1884	0
159	20241206	174700	1003649192	1884	1884	1884	1884	0
160	20241206	174600	1003649192	1884	1884	1884	1884	0
161	20241206	174500	1003649192	1884	1884	1884	1884	0
162	20241206	174400	1003649192	1884	1884	1884	1884	0
163	20241206	174300	1003649192	1884	1884	1884	1884	0
164	20241206	174200	1003649192	1884	1884	1884	1884	0
165	20241206	174100	1003649192	1884	1884	1884	1884	0
166	20241206	174000	1003649192	1884	1884	1884	1884	0
167	20241206	173900	1003649192	1884	1884	1884	1884	0
168	20241206	173800	1003649192	1884	1884	1884	1884	0
169	20241206	173700	1003649192	1884	1884	1884	1884	0
170	20241206	173600	1003649192	1884	1884	1884	1884	0
171	20241206	173500	1003649192	1884	1884	1884	1884	0
172	20241206	173400	1003649192	1884	1884	1884	1884	0
173	20241206	173300	1003649192	1884	1884	1884	1884	0
174	20241206	173200	1003649192	1884	1884	1884	1884	0
175	20241206	173100	1003649192	1884	1884	1884	1884	0
176	20241206	173000	1003649192	1884	1884	1884	1884	0
177	20241206	172900	1003649192	1884	1884	1884	1884	0
178	20241206	172800	1003649192	1884	1884	1884	1884	0
179	20241206	172700	1003649192	1884	1884	1884	1884	0
180	20241206	172600	1003649192	1884	1884	1884	1884	0
181	20241206	172500	1003649192	1884	1884	1884	1884	0
182	20241206	172400	1003649192	1884	1884	1884	1884	5046
183	20241206	172300	1003649192	1884	1884	1884	1884	0
184	20241206	172200	1003649192	1884	1884	1884	1884	0
185	20241206	172100	1003649192	1884	1884	1884	1884	0
186	20241206	172000	1003649192	1884	1884	1884	1884	0
187	20241206	171900	1003649192	1884	1884	1884	1884	0
188	20241206	171800	1003649192	1884	1884	1884	1884	0
189	20241206	171700	1003649192	1884	1884	1884	1884	0
190	20241206	171600	1003649192	1884	1884	1884	1884	0
191	20241206	171500	1003649192	1884	1884	1884	1884	0
192	20241206	171400	1003649192	1884	1884	1884	1884	0
193	20241206	171300	1003649192	1884	1884	1884	1884	0
194	20241206	171200	1003649192	1884	1884	1884	1884	0
195	20241206	171100	1003649192	1884	1884	1884	1884	0
196	20241206	171000	1003649192	1884	1884	1884	1884	0
197	20241206	170900	1003649192	1884	1884	1884	1884	0
198	20241206	170800	1003649192	1884	1884	1884	1884	0
199	20241206	170700	1003649192	1884	1884	1884	1884	0
200	20241206	170600	1003649192	1884	1884	1884	1884	0
201	20241206	170500	1003649192	1884	1884	1884	1884	0
202	20241206	170400	1003649192	1884	1884	1884	1884	0
203	20241206	170300	1003649192	1884	1884	1884	1884	0
204	20241206	170200	1003649192	1884	1884	1884	1884	0
205	20241206	170100	1003649192	1884	1884	1884	1884	0
206	20241206	170000	1003649192	1884	1884	1884	1884	0
207	20241206	165900	1003649192	1884	1884	1884	1884	0
208	20241206	165800	1003649192	1884	1884	1884	1884	0
209	20241206	165700	1003649192	1884	1884	1884	1884	0
210	20241206	165600	1003649192	1884	1884	1884	1884	0
211	20241206	165500	1003649192	1884	1884	1884	1884	0
212	20241206	165400	1003649192	1884	1884	1884	1884	5046
213	20241206	165300	1003649192	1884	1884	1884	1884	0
214	20241206	165200	1003649192	1884	1884	1884	1884	0
215	20241206	165100	1003649192	1884	1884	1884	1884	0
216	20241206	165000	1003649192	1884	1884	1884	1884	0
217	20241206	164900	1003649192	1884	1884	1884	1884	0
218	20241206	164800	1003649192	1884	1884	1884	1884	0
219	20241206	164700	1003649192	1884	1884	1884	1884	0
220	20241206	164600	1003649192	1884	1884	1884	1884	0
221	20241206	164500	1003649192	1884	1884	1884	1884	0
222	20241206	164400	1003649192	1884	1884	1884	1884	0
223	20241206	164300	1003649192	1884	1884	1884	1884	0
224	20241206	164200	1003649192	1884	1884	1884	1884	0
225	20241206	164100	1003649192	1884	1884	1884	1884	0
226	20241206	164000	1003649192	1884	1884	1884	1884	0
227	20241206	163900	1003649192	1884	1884	1884	1884	0
228	20241206	163800	1003649192	1884	1884	1884	1884	0
229	20241206	163700	1003649192	1884	1884	1884	1884	0
230	20241206	163600	1003649192	1884	1884	1884	1884	0
231	20241206	163500	1003649192	1884	1884	1884	1884	0
232	20241206	163400	1003649192	1884	1884	1884	1884	0
233	20241206	163300	1003649192	1884	1884	1884	1884	0
234	20241206	163200	1003649192	1884	1884	1884	1884	0
235	20241206	163100	1003649192	1884	1884	1884	1884	0
236	20241206	163000	1003649192	1884	1884	1884	1884	0
237	20241206	162900	1003649192	1884	1884	1884	1884	0
238	20241206	162800	1003649192	1884	1884	1884	1884	0
239	20241206	162700	1003649192	1884	1884	1884	1884	0
240	20241206	162600	1003649192	1884	1884	1884	1884	0
241	20241206	162500	1003649192	1884	1884	1884	1884	0
242	20241206	162400	1003649192	1884	1884	1884	1884	5046
243	20241206	162300	1003649192	1884	1884	1884	1884	0
244	20241206	162200	1003649192	1884	1884	1884	1884	0
245	20241206	162100	1003649192	1884	1884	1884	1884	0
246	20241206	162000	1003649192	1884	1884	1884	1884	0
247	20241206	161900	1003649192	1884	1884	1884	1884	0
248	20241206	161800	1003649192	1884	1884	1884	1884	0
249	20241206	161700	1003649192	1884	1884	1884	1884	0
250	20241206	161600	1003649192	1884	1884	1884	1884	0
251	20241206	161500	1003649192	1884	1884	1884	1884	0
252	20241206	161400	1003649192	1884	1884	1884	1884	0
253	20241206	161300	1003649192	1884	1884	1884	1884	0
254	20241206	161200	1003649192	1884	1884	1884	1884	0
255	20241206	161100	1003649192	1884	1884	1884	1884	0
256	20241206	161000	1003649192	1884	1884	1884	1884	0
257	20241206	160900	1003649192	1884	1884	1884	1884	0
258	20241206	160800	1003649192	1884	1884	1884	1884	0
259	20241206	160700	1003649192	1884	1884	1884	1884	0
260	20241206	160600	1003649192	1884	1884	1884	1884	0
261	20241206	160500	1003649192	1884	1884	1884	1884	0
262	20241206	160400	1003649192	1884	1884	1884	1884	0
263	20241206	160300	1003649192	1884	1884	1884	1884	0
264	20241206	160200	1003649192	1884	1884	1884	1884	0
265	20241206	160100	1003649192	1884	1884	1884	1884	0
266	20241206	160000	1003649192	1884	1884	1884	1884	0
267	20241206	155900	1003649192	1884	1884	1884	1884	0
268	20241206	155800	1003649192	1884	1884	1884	1884	0
269	20241206	155700	1003649192	1884	1884	1884	1884	0
270	20241206	155600	1003649192	1884	1884	1884	1884	0
271	20241206	155500	1003649192	1884	1884	1884	1884	0
272	20241206	155400	1003649192	1884	1884	1884	1884	5046
273	20241206	155300	1003649192	1884	1884	1884	1884	0
274	20241206	155200	1003649192	1884	1884	1884	1884	0
275	20241206	155100	1003649192	1884	1884	1884	1884	0
276	20241206	155000	1003649192	1884	1884	1884	1884	0
277	20241206	154900	1003649192	1884	1884	1884	1884	0
278	20241206	154800	1003649192	1884	1884	1884	1884	0
279	20241206	154700	1003649192	1884	1884	1884	1884	0
280	20241206	154600	1003649192	1884	1884	1884	1884	0
281	20241206	154500	1003649192	1884	1884	1884	1884	0
282	20241206	154400	1003649192	1884	1884	1884	1884	0
283	20241206	154300	1003649192	1884	1884	1884	1884	0
284	20241206	154200	1003649192	1884	1884	1884	1884	0
285	20241206	154100	1003649192	1884	1884	1884	1884	0
286	20241206	154000	1003649192	1884	1884	1884	1884	0
287	20241206	153900	1003649192	1884	1884	1884	1884	0
288	20241206	153800	1003649192	1884	1884	1884	1884	0
289	20241206	153700	1003649192	1884	1884	1884	1884	0
290	20241206	153600	1003649192	1884	1884	1884	1884	0
291	20241206	153500	1003649192	1884	1884	1884	1884	0
292	20241206	153400	1003649192	1884	1884	1884	1884	0
293	20241206	153300	1003649192	1884	1884	1884	1884	0
294	20241206	153200	1003649192	1884	1884	1884	1884	0
295	20241206	153100	1003649192	1884	1884	1884	1884	0
296	20241206	153000	1003649192	1884	1884	1884	1884	5046
297	20241206	152900	994142528	1885	1885	1885	1885	0
298	20241206	152800	994142528	1885	1885	1885	1885	0
299	20241206	152700	994142528	1885	1885	1885	1885	0
300	20241206	152600	994142528	1885	1885	1885	1885	0
301	20241206	152500	994142528	1885	1885	1885	1885	0
302	20241206	152400	994142528	1885	1885	1885	1885	0
303	20241206	152300	994142528	1885	1885	1885	1885	0
304	20241206	152200	994142528	1885	1885	1885	1885	0
305	20241206	152100	994142528	1885	1885	1885	1885	0
306	20241206	152000	994142528	1885	1885	1885	1885	0
307	20241206	151900	994142528	1885	1882	1885	1880	589
308	20241206	151800	993033037	1885	1882	1885	1882	389
309	20241206	151700	992300911	1885	1880	1885	1880	62
310	20241206	151600	992184346	1880	1880	1880	1880	0
311	20241206	151500	992184346	1880	1880	1880	1880	2
312	20241206	151400	992180586	1879	1880	1880	1879	534
313	20241206	151300	991176669	1880	1880	1880	1880	507
314	20241206	151200	990223509	1874	1874	1874	1874	19
315	20241206	151100	990187903	1874	1874	1874	1874	2050
316	20241206	151000	986346203	1874	1874	1874	1874	130
317	20241206	150900	986102583	1874	1874	1874	1874	0
318	20241206	150800	986102583	1874	1875	1875	1874	782
319	20241206	150700	984636357	1886	1886	1886	1886	100
320	20241206	150600	984447757	1886	1880	1886	1880	4724
321	20241206	150500	975566631	1880	1881	1881	1875	1202
322	20241206	150400	973312755	1886	1886	1886	1886	0
323	20241206	150300	973312755	1886	1886	1886	1886	0
324	20241206	150200	973312755	1886	1887	1887	1886	24
325	20241206	150100	973267487	1887	1887	1887	1887	0
326	20241206	150000	973267487	1887	1886	1887	1886	222
327	20241206	145900	972848766	1885	1886	1886	1875	80
328	20241206	145800	972697989	1887	1884	1887	1884	1616
329	20241206	145700	969653117	1875	1878	1880	1875	710
330	20241206	145600	968320133	1875	1867	1875	1866	185
331	20241206	145500	967974157	1865	1876	1876	1865	3755
332	20241206	145400	960942167	1871	1876	1876	1871	2485
333	20241206	145300	956282138	1876	1875	1876	1875	1341
334	20241206	145200	953766622	1876	1876	1876	1876	356
335	20241206	145100	953098766	1876	1880	1880	1876	392
336	20241206	145000	952363318	1880	1880	1880	1880	5
337	20241206	144900	952353918	1880	1876	1880	1876	13
338	20241206	144800	952329514	1876	1876	1876	1876	0
339	20241206	144700	952329514	1876	1880	1880	1876	336
340	20241206	144600	951698331	1878	1879	1879	1878	64
341	20241206	144500	951578111	1879	1882	1882	1879	3867
342	20241206	144400	944308650	1880	1880	1880	1880	240
343	20241206	144300	943857450	1880	1880	1880	1880	503
344	20241206	144200	942911810	1879	1879	1879	1879	0
345	20241206	144100	942911810	1879	1881	1883	1879	327
346	20241206	144000	942296873	1881	1881	1881	1881	13
347	20241206	143900	942272420	1887	1885	1887	1885	502
348	20241206	143800	941326146	1885	1885	1885	1885	72
349	20241206	143700	941190426	1885	1885	1885	1885	1
350	20241206	143600	941188541	1885	1885	1885	1885	24
351	20241206	143500	941143301	1883	1888	1888	1883	956
352	20241206	143400	939341254	1888	1888	1888	1888	1
353	20241206	143300	939339366	1888	1888	1888	1888	38
354	20241206	143200	939267622	1885	1885	1885	1885	150
355	20241206	143100	938984872	1885	1888	1888	1885	1379
356	20241206	143000	936382820	1885	1885	1885	1885	57
357	20241206	142900	936275375	1880	1880	1880	1880	0
358	20241206	142800	936275375	1880	1880	1880	1880	148
359	20241206	142700	935997135	1888	1888	1888	1888	2244
360	20241206	142600	931760463	1888	1888	1888	1888	1300
361	20241206	142500	929306063	1888	1888	1888	1888	0
362	20241206	142400	929306063	1888	1888	1888	1888	201
363	20241206	142300	928926575	1888	1884	1888	1884	2626
364	20241206	142200	923972449	1884	1884	1884	1884	250
365	20241206	142100	923501449	1884	1884	1884	1884	0
366	20241206	142000	923501449	1884	1883	1884	1883	21
367	20241206	141900	923461905	1882	1875	1882	1875	9803
368	20241206	141800	905031745	1875	1874	1875	1874	830
369	20241206	141700	903476098	1874	1874	1874	1874	500
370	20241206	141600	902539098	1866	1866	1866	1866	260
371	20241206	141500	902053938	1866	1875	1875	1866	2462
372	20241206	141400	897458228	1875	1875	1875	1875	0
373	20241206	141300	897458228	1875	1875	1875	1875	100
374	20241206	141200	897270728	1875	1875	1875	1875	284
375	20241206	141100	896738228	1875	1866	1875	1865	3119
376	20241206	141000	890897157	1865	1865	1865	1865	0
377	20241206	140900	890897157	1865	1866	1866	1865	752
378	20241206	140800	889494409	1867	1867	1867	1867	26
379	20241206	140700	889445867	1869	1870	1870	1869	81
380	20241206	140600	889294448	1869	1869	1869	1869	0
381	20241206	140500	889294448	1869	1869	1869	1869	55
382	20241206	140400	889191653	1869	1870	1870	1869	49
383	20241206	140300	889100028	1870	1870	1870	1870	2
384	20241206	140200	889096288	1877	1877	1877	1877	1
385	20241206	140100	889094411	1870	1870	1870	1870	621
386	20241206	140000	887933141	1870	1870	1870	1870	2220
387	20241206	135900	883781741	1870	1870	1870	1870	1
388	20241206	135800	883779871	1878	1878	1878	1878	1
389	20241206	135700	883777993	1870	1874	1874	1870	54
390	20241206	135600	883676890	1875	1875	1875	1875	64
391	20241206	135500	883556890	1875	1881	1881	1875	20075
392	20241206	135400	845818900	1882	1882	1882	1882	0
393	20241206	135300	845818900	1882	1883	1883	1882	82
394	20241206	135200	845664575	1882	1880	1882	1879	4955
395	20241206	135100	836347118	1880	1880	1880	1880	3310
396	20241206	135000	830124318	1881	1880	1881	1876	2078
397	20241206	134900	826225610	1878	1879	1882	1878	2597
398	20241206	134800	821346589	1881	1880	1881	1879	238
399	20241206	134700	820899358	1879	1879	1879	1879	101
400	20241206	134600	820709579	1879	1879	1879	1879	726
401	20241206	134500	819345425	1880	1880	1880	1880	0
402	20241206	134400	819345425	1880	1880	1880	1880	0
403	20241206	134300	819345425	1880	1880	1880	1880	0
404	20241206	134200	819345425	1880	1879	1880	1879	400
405	20241206	134100	818593643	1879	1879	1879	1879	0
406	20241206	134000	818593643	1879	1879	1879	1879	0
407	20241206	133900	818593643	1879	1879	1879	1879	865
408	20241206	133800	816968308	1879	1879	1879	1879	50
409	20241206	133700	816874358	1879	1879	1879	1879	0
410	20241206	133600	816874358	1879	1874	1879	1874	3826
411	20241206	133500	809695182	1873	1873	1873	1873	582
412	20241206	133400	808605096	1873	1872	1873	1872	2
413	20241206	133300	808601351	1863	1863	1863	1863	6
414	20241206	133200	808590173	1863	1865	1865	1863	100
415	20241206	133100	808403871	1870	1870	1870	1870	0
416	20241206	133000	808403871	1870	1870	1870	1870	51
417	20241206	132900	808308501	1873	1873	1873	1873	0
418	20241206	132800	808308501	1873	1873	1873	1873	150
419	20241206	132700	808027551	1873	1863	1873	1863	1045
420	20241206	132600	806077366	1863	1863	1863	1863	10
421	20241206	132500	806058736	1870	1870	1870	1870	143
422	20241206	132400	805791326	1869	1869	1869	1869	398
423	20241206	132300	805047464	1862	1862	1862	1862	30
424	20241206	132200	804991604	1869	1869	1869	1869	1
425	20241206	132100	804989735	1862	1862	1862	1862	0
426	20241206	132000	804989735	1862	1862	1862	1862	218
427	20241206	131900	804583819	1862	1862	1862	1862	438
428	20241206	131800	803768263	1862	1862	1862	1862	652
429	20241206	131700	802554239	1869	1869	1869	1869	1
430	20241206	131600	802552370	1869	1869	1869	1869	0
431	20241206	131500	802552370	1869	1869	1869	1869	140
432	20241206	131400	802290710	1869	1860	1869	1860	275
433	20241206	131300	801779201	1860	1861	1861	1860	1683
434	20241206	131200	798647513	1861	1861	1861	1861	0
435	20241206	131100	798647513	1861	1862	1863	1861	2033
436	20241206	131000	794862146	1863	1863	1863	1862	339
437	20241206	130900	794230596	1863	1863	1863	1863	662
438	20241206	130800	792997290	1862	1862	1862	1862	0
439	20241206	130700	792997290	1862	1862	1862	1862	0
440	20241206	130600	792997290	1862	1866	1866	1861	3399
441	20241206	130500	786667325	1866	1866	1866	1866	38
442	20241206	130400	786596417	1866	1870	1870	1866	1591
443	20241206	130300	783622086	1870	1870	1870	1870	1117
444	20241206	130200	781533296	1870	1875	1875	1870	62
445	20241206	130100	781417346	1870	1876	1876	1870	5210
446	20241206	130000	771674586	1876	1876	1876	1876	860
447	20241206	125900	770061226	1876	1866	1876	1866	157
448	20241206	125800	769768213	1864	1864	1864	1864	194
449	20241206	125700	769406597	1861	1862	1862	1861	1000
450	20241206	125600	767545226	1860	1860	1860	1860	1
451	20241206	125500	767543366	1861	1861	1861	1861	684
452	20241206	125400	766270442	1860	1860	1860	1860	0
453	20241206	125300	766270442	1860	1860	1860	1860	0
454	20241206	125200	766270442	1860	1860	1867	1860	818
455	20241206	125100	764748955	1860	1867	1867	1859	9091
456	20241206	125000	747832082	1866	1869	1869	1866	272
457	20241206	124900	747324318	1866	1866	1866	1866	0
458	20241206	124800	747324318	1866	1869	1869	1865	1150
459	20241206	124700	745178288	1872	1872	1872	1872	22
460	20241206	124600	745137104	1868	1868	1868	1868	0
461	20241206	124500	745137104	1868	1869	1869	1868	9
462	20241206	124400	745120287	1872	1872	1872	1872	0
463	20241206	124300	745120287	1872	1872	1872	1869	12
464	20241206	124200	745097838	1865	1865	1865	1865	0
465	20241206	124100	745097838	1865	1872	1872	1865	139
466	20241206	124000	744838364	1870	1870	1870	1870	66
467	20241206	123900	744714944	1870	1870	1870	1870	50
468	20241206	123800	744621444	1870	1872	1872	1870	25
469	20241206	123700	744574692	1865	1865	1865	1865	1
470	20241206	123600	744572827	1872	1872	1872	1872	5
471	20241206	123500	744563467	1872	1872	1872	1872	116
472	20241206	123400	744346315	1864	1864	1864	1864	0
473	20241206	123300	744346315	1864	1864	1864	1864	0
474	20241206	123200	744346315	1864	1866	1866	1864	2066
475	20241206	123100	740494785	1866	1868	1868	1866	2641
476	20241206	123000	735565885	1867	1873	1873	1867	419
477	20241206	122900	734782704	1879	1879	1879	1879	1
478	20241206	122800	734780825	1872	1872	1872	1872	0
479	20241206	122700	734780825	1872	1872	1872	1872	1
480	20241206	122600	734778953	1872	1876	1876	1872	431
481	20241206	122500	733970465	1876	1876	1876	1876	0
482	20241206	122400	733970465	1876	1875	1876	1875	506
483	20241206	122300	733021705	1875	1875	1875	1875	144
484	20241206	122200	732751705	1875	1875	1876	1875	143
485	20241206	122100	732483570	1876	1877	1877	1876	138
486	20241206	122000	732224634	1880	1879	1880	1879	154
487	20241206	121900	731935119	1878	1877	1878	1877	2161
488	20241206	121800	727876762	1877	1876	1878	1876	944
489	20241206	121700	726104646	1875	1875	1875	1875	278
490	20241206	121600	725583396	1875	1875	1875	1875	1144
491	20241206	121500	723438396	1875	1873	1875	1872	42
492	20241206	121400	723359684	1877	1877	1877	1877	70
493	20241206	121300	723228294	1877	1877	1877	1877	10
494	20241206	121200	723209524	1877	1877	1877	1874	4
495	20241206	121100	723202022	1866	1866	1866	1866	0
496	20241206	121000	723202022	1866	1866	1866	1866	0
497	20241206	120900	723202022	1866	1869	1871	1866	3320
498	20241206	120800	717001231	1862	1862	1862	1862	0
499	20241206	120700	717001231	1862	1862	1862	1862	50
500	20241206	120600	716908131	1862	1862	1862	1862	16
501	20241206	120500	716878339	1862	1863	1863	1862	1400
502	20241206	120400	714270539	1863	1870	1870	1863	258
503	20241206	120300	713789628	1866	1867	1867	1866	3282
504	20241206	120200	707662166	1867	1867	1867	1867	100
505	20241206	120100	707475466	1867	1867	1867	1867	1
506	20241206	120000	707473599	1863	1863	1863	1863	0
507	20241206	115900	707473599	1863	1863	1863	1863	0
508	20241206	115800	707473599	1863	1864	1864	1863	172
509	20241206	115700	707153056	1865	1868	1868	1865	3432
510	20241206	115600	700746953	1869	1875	1875	1869	2671
511	20241206	115500	695752540	1877	1877	1877	1877	0
512	20241206	115400	695752540	1877	1877	1877	1877	0
513	20241206	115300	695752540	1877	1877	1877	1877	1065
514	20241206	115200	693753535	1878	1869	1878	1869	101
515	20241206	115100	693564757	1869	1871	1871	1869	2652
516	20241206	115000	688606844	1870	1870	1870	1870	0
517	20241206	114900	688606844	1870	1870	1870	1870	0
518	20241206	114800	688606844	1870	1870	1870	1870	0
519	20241206	114700	688606844	1870	1877	1877	1870	381
520	20241206	114600	687891714	1869	1869	1869	1869	1204
521	20241206	114500	685641438	1869	1869	1876	1869	1051
522	20241206	114400	683672331	1869	1869	1869	1869	639
523	20241206	114300	682478040	1870	1870	1870	1870	1446
524	20241206	114200	679774020	1869	1870	1870	1869	130
525	20241206	114100	679531044	1870	1870	1870	1870	456
526	20241206	114000	678678324	1870	1870	1870	1870	184
527	20241206	113900	678334244	1870	1870	1870	1870	0
528	20241206	113800	678334244	1870	1875	1875	1870	338
529	20241206	113700	677700624	1869	1869	1869	1869	27
530	20241206	113600	677650161	1875	1865	1875	1863	1479
531	20241206	113500	674883668	1870	1875	1875	1870	16
532	20241206	113400	674853673	1875	1864	1875	1862	63
533	20241206	113300	674735916	1875	1870	1875	1870	514
534	20241206	113200	673773199	1874	1875	1875	1874	58
535	20241206	113100	673664466	1862	1861	1862	1861	240
536	20241206	113000	673217596	1862	1875	1875	1862	4037
537	20241206	112900	665694852	1861	1861	1861	1861	171
538	20241206	112800	665376621	1860	1860	1860	1860	44
539	20241206	112700	665294781	1860	1860	1860	1860	167
540	20241206	112600	664984161	1860	1861	1861	1860	1368
541	20241206	112500	662439641	1860	1860	1860	1860	844
542	20241206	112400	660869801	1860	1860	1860	1860	4
543	20241206	112300	660862361	1860	1860	1869	1860	2037
544	20241206	112200	657065380	1860	1860	1860	1860	16
545	20241206	112100	657035620	1854	1854	1854	1854	278
546	20241206	112000	656520208	1854	1853	1854	1853	288
547	20241206	111900	655986470	1839	1850	1850	1839	21
548	20241206	111800	655947807	1849	1846	1849	1846	697
549	20241206	111700	654659692	1842	1839	1842	1839	140
550	20241206	111600	654402126	1839	1840	1846	1839	100
551	20241206	111500	654217924	1825	1842	1842	1825	483
552	20241206	111400	653328827	1842	1826	1842	1825	2040
553	20241206	111300	649604957	1826	1826	1826	1825	109
554	20241206	111200	649406015	1825	1826	1826	1825	208
555	20241206	111100	649026308	1823	1840	1840	1823	1586
556	20241206	111000	646120956	1844	1845	1845	1844	1124
557	20241206	110900	644047376	1845	1845	1845	1845	1149
558	20241206	110800	641927471	1845	1849	1850	1845	1248
559	20241206	110700	639618766	1850	1844	1850	1844	1230
560	20241206	110600	637345959	1841	1841	1841	1841	1245
561	20241206	110500	635053914	1841	1836	1841	1836	95
562	20241206	110400	634879199	1836	1835	1836	1830	966
563	20241206	110300	633105630	1836	1816	1836	1816	349
564	20241206	110200	632465994	1816	1824	1836	1816	6116
565	20241206	110100	621309805	1824	1826	1826	1824	236
566	20241206	110000	620879142	1826	1824	1826	1813	1219
567	20241206	105900	618662011	1824	1824	1825	1818	3732
568	20241206	105800	611852169	1824	1825	1825	1824	511
569	20241206	105700	610920104	1826	1826	1826	1826	2
570	20241206	105600	610916452	1818	1818	1818	1805	981
571	20241206	105500	609141217	1826	1821	1827	1800	23096
572	20241206	105400	567414068	1803	1839	1839	1803	37058
573	20241206	105300	500293247	1839	1846	1846	1839	3313
574	20241206	105200	494195067	1847	1848	1848	1847	257
575	20241206	105100	493720339	1848	1848	1848	1847	537
576	20241206	105000	492728327	1848	1854	1854	1848	12239
577	20241206	104900	470077416	1854	1853	1854	1853	525
578	20241206	104800	469104290	1854	1860	1860	1852	692
579	20241206	104700	467821194	1860	1860	1860	1853	4208
580	20241206	104600	460016521	1860	1863	1863	1860	14100
581	20241206	104500	433781273	1863	1864	1864	1863	926
582	20241206	104400	432055928	1864	1864	1864	1864	1622
583	20241206	104300	429032520	1865	1868	1868	1865	540
584	20241206	104200	428024730	1869	1877	1877	1869	672
585	20241206	104100	426764186	1877	1876	1877	1876	120
586	20241206	104000	426539013	1868	1876	1876	1868	424
587	20241206	103900	425744602	1877	1877	1877	1877	0
588	20241206	103800	425744602	1877	1877	1877	1877	292
589	20241206	103700	425196518	1877	1877	1877	1877	101
590	20241206	103600	425006941	1877	1875	1877	1875	280
591	20241206	103500	424481576	1876	1876	1876	1876	185
592	20241206	103400	424134516	1876	1878	1878	1876	3556
593	20241206	103300	417463050	1878	1876	1878	1876	2749
594	20241206	103200	412305708	1875	1875	1875	1875	0
595	20241206	103100	412305708	1875	1874	1875	1874	1090
596	20241206	103000	410262550	1874	1874	1875	1874	4630
597	20241206	102900	401585870	1868	1868	1868	1868	300
598	20241206	102800	401025470	1874	1870	1876	1870	2474
599	20241206	102700	396395690	1870	1877	1877	1870	2207
600	20241206	102600	392265030	1870	1870	1870	1868	2034
601	20241206	102500	388461488	1877	1870	1878	1870	2059
602	20241206	102400	384611025	1878	1870	1878	1870	26
603	20241206	102300	384562357	1870	1869	1870	1869	1575
604	20241206	102200	381617685	1870	1865	1870	1861	28733
605	20241206	102100	327954001	1866	1861	1866	1860	3553
606	20241206	102000	321334602	1861	1861	1861	1860	1838
607	20241206	101900	317914846	1861	1868	1868	1861	2705
608	20241206	101800	312875288	1868	1868	1868	1868	1621
609	20241206	101700	309847260	1868	1868	1868	1864	1253
610	20241206	101600	307507091	1870	1877	1877	1870	894
611	20241206	101500	305834939	1878	1879	1879	1870	6555
612	20241206	101400	293569609	1879	1881	1881	1878	8417
613	20241206	101300	277745472	1881	1887	1887	1880	5615
614	20241206	101200	267174901	1887	1890	1890	1887	1002
615	20241206	101100	265282720	1894	1894	1894	1893	63
616	20241206	101000	265163408	1894	1889	1895	1887	3938
617	20241206	100900	257720336	1895	1895	1896	1895	1046
618	20241206	100800	255738122	1895	1888	1895	1888	2833
619	20241206	100700	250379548	1897	1898	1898	1897	3
620	20241206	100600	250373856	1888	1888	1889	1888	362
621	20241206	100500	249690334	1888	1889	1889	1888	4673
622	20241206	100400	240863210	1889	1889	1899	1889	3003
623	20241206	100300	235190513	1899	1897	1899	1887	221
624	20241206	100200	234773358	1899	1899	1899	1899	3
625	20241206	100100	234767661	1887	1898	1898	1887	2831
626	20241206	100000	229422024	1888	1898	1899	1888	2096
627	20241206	095900	225452811	1898	1897	1898	1888	1056
628	20241206	095800	223449846	1898	1892	1898	1890	2219
629	20241206	095700	219253312	1898	1899	1899	1898	91
630	20241206	095600	219080564	1888	1887	1900	1887	289
631	20241206	095500	218534908	1900	1889	1900	1888	5395
632	20241206	095400	208324336	1888	1893	1893	1888	5252
633	20241206	095300	198403026	1890	1892	1893	1890	7045
634	20241206	095200	185079182	1893	1893	1895	1892	170
635	20241206	095100	184757273	1892	1895	1895	1892	1152
636	20241206	095000	182576833	1893	1899	1900	1893	851
637	20241206	094900	180965486	1900	1898	1902	1894	2672
638	20241206	094800	175900610	1898	1904	1904	1897	313
639	20241206	094700	175306639	1905	1905	1905	1905	1
640	20241206	094600	175304734	1908	1908	1908	1908	22
641	20241206	094500	175262758	1909	1909	1909	1897	830
642	20241206	094400	173686875	1909	1905	1909	1905	529
643	20241206	094300	172679038	1905	1902	1909	1902	351
644	20241206	094200	172010785	1902	1899	1902	1897	710
645	20241206	094100	170662222	1895	1893	1895	1893	9100
646	20241206	094000	153430838	1893	1900	1900	1893	4020
647	20241206	093900	145809312	1900	1901	1901	1899	3354
648	20241206	093800	139436727	1900	1909	1909	1900	5790
649	20241206	093700	128423355	1909	1909	1909	1909	2
650	20241206	093600	128419537	1909	1909	1909	1909	502
651	20241206	093500	127461219	1909	1909	1909	1908	825
652	20241206	093400	125886511	1909	1911	1911	1909	331
653	20241206	093300	125254383	1910	1911	1911	1910	813
654	20241206	093200	123701520	1911	1916	1916	1911	2695
655	20241206	093100	118548262	1915	1920	1920	1915	2530
656	20241206	093000	113699206	1920	1921	1921	1920	154
657	20241206	092900	113403386	1921	1919	1921	1919	865
658	20241206	092800	111743325	1921	1922	1922	1919	4691
659	20241206	092700	102736508	1922	1924	1924	1921	369
660	20241206	092600	102027637	1921	1924	1924	1920	898
661	20241206	092500	100302819	1922	1924	1924	1922	35
662	20241206	092400	100235484	1920	1920	1920	1920	0
663	20241206	092300	100235484	1920	1925	1925	1920	5915
664	20241206	092200	88878009	1927	1920	1927	1920	6074
665	20241206	092100	77215764	1921	1925	1927	1921	1025
666	20241206	092000	75243932	1927	1927	1927	1927	19
667	20241206	091900	75207319	1925	1925	1928	1925	58
668	20241206	091800	75095666	1926	1927	1928	1926	5
669	20241206	091700	75086031	1920	1922	1923	1920	10432
670	20241206	091600	55055813	1921	1922	1922	1921	3031
671	20241206	091500	49233261	1921	1921	1922	1921	1400
672	20241206	091400	46543361	1928	1921	1928	1921	136
673	20241206	091300	46281699	1920	1921	1921	1920	8054
674	20241206	091200	30816855	1921	1922	1922	1921	1454
675	20241206	091100	28023367	1922	1926	1926	1922	1080
676	20241206	091000	25946726	1923	1928	1928	1923	1573
677	20241206	090900	22916676	1928	1932	1932	1928	936
678	20241206	090800	21109288	1932	1932	1932	1932	3
679	20241206	090700	21103492	1932	1938	1938	1930	4547
680	20241206	090600	12324788	1938	1944	1944	1938	66
681	20241206	090500	12196799	1944	1945	1945	1944	6
682	20241206	090400	12185131	1939	1945	1945	1935	1038
683	20241206	090300	10172435	1945	1940	1949	1940	60
684	20241206	090200	10055962	1949	1952	1952	1949	434
685	20241206	090100	9210076	1952	1949	1952	1949	114
686	20241206	090000	8987869	1949	1930	1949	1930	4655