KissMeData/024800/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	191000	17734485	1937	1937	1937	1937	1019
3	20241205	190900	17734485	1937	1937	1937	1937	0
4	20241205	190800	17734485	1937	1937	1937	1937	0
5	20241205	190700	17734485	1937	1937	1937	1937	0
6	20241205	190600	17734485	1937	1937	1937	1937	0
7	20241205	190500	17734485	1937	1937	1937	1937	0
8	20241205	190400	17734485	1937	1937	1937	1937	0
9	20241205	190300	17734485	1937	1937	1937	1937	0
10	20241205	190200	17734485	1937	1937	1937	1937	0
11	20241205	190100	17734485	1937	1937	1937	1937	0
12	20241205	190000	17734485	1937	1937	1937	1937	0
13	20241205	185900	17734485	1937	1937	1937	1937	0
14	20241205	185800	17734485	1937	1937	1937	1937	0
15	20241205	185700	17734485	1937	1937	1937	1937	0
16	20241205	185600	17734485	1937	1937	1937	1937	0
17	20241205	185500	17734485	1937	1937	1937	1937	0
18	20241205	185400	17734485	1937	1937	1937	1937	0
19	20241205	185300	17734485	1937	1937	1937	1937	0
20	20241205	185200	17734485	1937	1937	1937	1937	0
21	20241205	185100	17734485	1937	1937	1937	1937	0
22	20241205	185000	17734485	1937	1937	1937	1937	0
23	20241205	184900	17734485	1937	1937	1937	1937	0
24	20241205	184800	17734485	1937	1937	1937	1937	0
25	20241205	184700	17734485	1937	1937	1937	1937	0
26	20241205	184600	17734485	1937	1937	1937	1937	0
27	20241205	184500	17734485	1937	1937	1937	1937	0
28	20241205	184400	17734485	1937	1937	1937	1937	0
29	20241205	184300	17734485	1937	1937	1937	1937	0
30	20241205	184200	17734485	1937	1937	1937	1937	0
31	20241205	184100	17734485	1937	1937	1937	1937	0
32	20241205	184000	17734485	1937	1937	1937	1937	1019
33	20241205	183900	17734485	1937	1937	1937	1937	0
34	20241205	183800	17734485	1937	1937	1937	1937	0
35	20241205	183700	17734485	1937	1937	1937	1937	0
36	20241205	183600	17734485	1937	1937	1937	1937	0
37	20241205	183500	17734485	1937	1937	1937	1937	0
38	20241205	183400	17734485	1937	1937	1937	1937	0
39	20241205	183300	17734485	1937	1937	1937	1937	0
40	20241205	183200	17734485	1937	1937	1937	1937	0
41	20241205	183100	17734485	1937	1937	1937	1937	0
42	20241205	183000	17734485	1937	1937	1937	1937	0
43	20241205	182900	17734485	1937	1937	1937	1937	0
44	20241205	182800	17734485	1937	1937	1937	1937	0
45	20241205	182700	17734485	1937	1937	1937	1937	0
46	20241205	182600	17734485	1937	1937	1937	1937	0
47	20241205	182500	17734485	1937	1937	1937	1937	0
48	20241205	182400	17734485	1937	1937	1937	1937	0
49	20241205	182300	17734485	1937	1937	1937	1937	0
50	20241205	182200	17734485	1937	1937	1937	1937	0
51	20241205	182100	17734485	1937	1937	1937	1937	0
52	20241205	182000	17734485	1937	1937	1937	1937	0
53	20241205	181900	17734485	1937	1937	1937	1937	0
54	20241205	181800	17734485	1937	1937	1937	1937	0
55	20241205	181700	17734485	1937	1937	1937	1937	0
56	20241205	181600	17734485	1937	1937	1937	1937	0
57	20241205	181500	17734485	1937	1937	1937	1937	0
58	20241205	181400	17734485	1937	1937	1937	1937	0
59	20241205	181300	17734485	1937	1937	1937	1937	0
60	20241205	181200	17734485	1937	1937	1937	1937	0
61	20241205	181100	17734485	1937	1937	1937	1937	0
62	20241205	181000	17734485	1937	1937	1937	1937	1019
63	20241205	180900	17734485	1937	1937	1937	1937	0
64	20241205	180800	17734485	1937	1937	1937	1937	0
65	20241205	180700	17734485	1937	1937	1937	1937	0
66	20241205	180600	17734485	1937	1937	1937	1937	0
67	20241205	180500	17734485	1937	1937	1937	1937	0
68	20241205	180400	17734485	1937	1937	1937	1937	0
69	20241205	180300	17734485	1937	1937	1937	1937	0
70	20241205	180200	17734485	1937	1937	1937	1937	0
71	20241205	180100	17734485	1937	1937	1937	1937	0
72	20241205	180000	17734485	1937	1937	1937	1937	0
73	20241205	175900	17734485	1937	1937	1937	1937	0
74	20241205	175800	17734485	1937	1937	1937	1937	0
75	20241205	175700	17734485	1937	1937	1937	1937	0
76	20241205	175600	17734485	1937	1937	1937	1937	0
77	20241205	175500	17734485	1937	1937	1937	1937	0
78	20241205	175400	17734485	1937	1937	1937	1937	0
79	20241205	175300	17734485	1937	1937	1937	1937	0
80	20241205	175200	17734485	1937	1937	1937	1937	0
81	20241205	175100	17734485	1937	1937	1937	1937	0
82	20241205	175000	17734485	1937	1937	1937	1937	0
83	20241205	174900	17734485	1937	1937	1937	1937	0
84	20241205	174800	17734485	1937	1937	1937	1937	0
85	20241205	174700	17734485	1937	1937	1937	1937	0
86	20241205	174600	17734485	1937	1937	1937	1937	0
87	20241205	174500	17734485	1937	1937	1937	1937	0
88	20241205	174400	17734485	1937	1937	1937	1937	0
89	20241205	174300	17734485	1937	1937	1937	1937	0
90	20241205	174200	17734485	1937	1937	1937	1937	0
91	20241205	174100	17734485	1937	1937	1937	1937	0
92	20241205	174000	17734485	1937	1937	1937	1937	1019
93	20241205	173900	17734485	1937	1937	1937	1937	0
94	20241205	173800	17734485	1937	1937	1937	1937	0
95	20241205	173700	17734485	1937	1937	1937	1937	0
96	20241205	173600	17734485	1937	1937	1937	1937	0
97	20241205	173500	17734485	1937	1937	1937	1937	0
98	20241205	173400	17734485	1937	1937	1937	1937	0
99	20241205	173300	17734485	1937	1937	1937	1937	0
100	20241205	173200	17734485	1937	1937	1937	1937	0
101	20241205	173100	17734485	1937	1937	1937	1937	0
102	20241205	173000	17734485	1937	1937	1937	1937	0
103	20241205	172900	17734485	1937	1937	1937	1937	0
104	20241205	172800	17734485	1937	1937	1937	1937	0
105	20241205	172700	17734485	1937	1937	1937	1937	0
106	20241205	172600	17734485	1937	1937	1937	1937	0
107	20241205	172500	17734485	1937	1937	1937	1937	0
108	20241205	172400	17734485	1937	1937	1937	1937	0
109	20241205	172300	17734485	1937	1937	1937	1937	0
110	20241205	172200	17734485	1937	1937	1937	1937	0
111	20241205	172100	17734485	1937	1937	1937	1937	0
112	20241205	172000	17734485	1937	1937	1937	1937	0
113	20241205	171900	17734485	1937	1937	1937	1937	0
114	20241205	171800	17734485	1937	1937	1937	1937	0
115	20241205	171700	17734485	1937	1937	1937	1937	0
116	20241205	171600	17734485	1937	1937	1937	1937	0
117	20241205	171500	17734485	1937	1937	1937	1937	0
118	20241205	171400	17734485	1937	1937	1937	1937	0
119	20241205	171300	17734485	1937	1937	1937	1937	0
120	20241205	171200	17734485	1937	1937	1937	1937	0
121	20241205	171100	17734485	1937	1937	1937	1937	0
122	20241205	171000	17734485	1937	1937	1937	1937	1019
123	20241205	170900	17734485	1937	1937	1937	1937	0
124	20241205	170800	17734485	1937	1937	1937	1937	0
125	20241205	170700	17734485	1937	1937	1937	1937	0
126	20241205	170600	17734485	1937	1937	1937	1937	0
127	20241205	170500	17734485	1937	1937	1937	1937	0
128	20241205	170400	17734485	1937	1937	1937	1937	0
129	20241205	170300	17734485	1937	1937	1937	1937	0
130	20241205	170200	17734485	1937	1937	1937	1937	0
131	20241205	170100	17734485	1937	1937	1937	1937	0
132	20241205	170000	17734485	1937	1937	1937	1937	0
133	20241205	165900	17734485	1937	1937	1937	1937	0
134	20241205	165800	17734485	1937	1937	1937	1937	0
135	20241205	165700	17734485	1937	1937	1937	1937	0
136	20241205	165600	17734485	1937	1937	1937	1937	0
137	20241205	165500	17734485	1937	1937	1937	1937	0
138	20241205	165400	17734485	1937	1937	1937	1937	0
139	20241205	165300	17734485	1937	1937	1937	1937	0
140	20241205	165200	17734485	1937	1937	1937	1937	0
141	20241205	165100	17734485	1937	1937	1937	1937	0
142	20241205	165000	17734485	1937	1937	1937	1937	0
143	20241205	164900	17734485	1937	1937	1937	1937	0
144	20241205	164800	17734485	1937	1937	1937	1937	0
145	20241205	164700	17734485	1937	1937	1937	1937	0
146	20241205	164600	17734485	1937	1937	1937	1937	0
147	20241205	164500	17734485	1937	1937	1937	1937	0
148	20241205	164400	17734485	1937	1937	1937	1937	0
149	20241205	164300	17734485	1937	1937	1937	1937	0
150	20241205	164200	17734485	1937	1937	1937	1937	0
151	20241205	164100	17734485	1937	1937	1937	1937	0
152	20241205	164000	17734485	1937	1937	1937	1937	1019
153	20241205	163900	17734485	1937	1937	1937	1937	0
154	20241205	163800	17734485	1937	1937	1937	1937	0
155	20241205	163700	17734485	1937	1937	1937	1937	0
156	20241205	163600	17734485	1937	1937	1937	1937	0
157	20241205	163500	17734485	1937	1937	1937	1937	0
158	20241205	163400	17734485	1937	1937	1937	1937	0
159	20241205	163300	17734485	1937	1937	1937	1937	0
160	20241205	163200	17734485	1937	1937	1937	1937	0
161	20241205	163100	17734485	1937	1937	1937	1937	0
162	20241205	163000	17734485	1937	1937	1937	1937	0
163	20241205	162900	17734485	1937	1937	1937	1937	0
164	20241205	162800	17734485	1937	1937	1937	1937	0
165	20241205	162700	17734485	1937	1937	1937	1937	0
166	20241205	162600	17734485	1937	1937	1937	1937	0
167	20241205	162500	17734485	1937	1937	1937	1937	0
168	20241205	162400	17734485	1937	1937	1937	1937	0
169	20241205	162300	17734485	1937	1937	1937	1937	0
170	20241205	162200	17734485	1937	1937	1937	1937	0
171	20241205	162100	17734485	1937	1937	1937	1937	0
172	20241205	162000	17734485	1937	1937	1937	1937	0
173	20241205	161900	17734485	1937	1937	1937	1937	0
174	20241205	161800	17734485	1937	1937	1937	1937	0
175	20241205	161700	17734485	1937	1937	1937	1937	0
176	20241205	161600	17734485	1937	1937	1937	1937	0
177	20241205	161500	17734485	1937	1937	1937	1937	0
178	20241205	161400	17734485	1937	1937	1937	1937	0
179	20241205	161300	17734485	1937	1937	1937	1937	0
180	20241205	161200	17734485	1937	1937	1937	1937	0
181	20241205	161100	17734485	1937	1937	1937	1937	0
182	20241205	161000	17734485	1937	1937	1937	1937	1019
183	20241205	160900	17734485	1937	1937	1937	1937	0
184	20241205	160800	17734485	1937	1937	1937	1937	0
185	20241205	160700	17734485	1937	1937	1937	1937	0
186	20241205	160600	17734485	1937	1937	1937	1937	0
187	20241205	160500	17734485	1937	1937	1937	1937	0
188	20241205	160400	17734485	1937	1937	1937	1937	0
189	20241205	160300	17734485	1937	1937	1937	1937	0
190	20241205	160200	17734485	1937	1937	1937	1937	0
191	20241205	160100	17734485	1937	1937	1937	1937	0
192	20241205	160000	17734485	1937	1937	1937	1937	0
193	20241205	155900	17734485	1937	1937	1937	1937	0
194	20241205	155800	17734485	1937	1937	1937	1937	0
195	20241205	155700	17734485	1937	1937	1937	1937	0
196	20241205	155600	17734485	1937	1937	1937	1937	0
197	20241205	155500	17734485	1937	1937	1937	1937	0
198	20241205	155400	17734485	1937	1937	1937	1937	0
199	20241205	155300	17734485	1937	1937	1937	1937	0
200	20241205	155200	17734485	1937	1937	1937	1937	0
201	20241205	155100	17734485	1937	1937	1937	1937	0
202	20241205	155000	17734485	1937	1937	1937	1937	0
203	20241205	154900	17734485	1937	1937	1937	1937	0
204	20241205	154800	17734485	1937	1937	1937	1937	0
205	20241205	154700	17734485	1937	1937	1937	1937	0
206	20241205	154600	17734485	1937	1937	1937	1937	0
207	20241205	154500	17734485	1937	1937	1937	1937	0
208	20241205	154400	17734485	1937	1937	1937	1937	0
209	20241205	154300	17734485	1937	1937	1937	1937	0
210	20241205	154200	17734485	1937	1937	1937	1937	0
211	20241205	154100	17734485	1937	1937	1937	1937	0
212	20241205	154000	17734485	1937	1937	1937	1937	1019
213	20241205	153900	17734485	1937	1937	1937	1937	0
214	20241205	153800	17734485	1937	1937	1937	1937	0
215	20241205	153700	17734485	1937	1937	1937	1937	0
216	20241205	153600	17734485	1937	1937	1937	1937	0
217	20241205	153500	17734485	1937	1937	1937	1937	0
218	20241205	153400	17734485	1937	1937	1937	1937	0
219	20241205	153300	17734485	1937	1937	1937	1937	0
220	20241205	153200	17734485	1937	1937	1937	1937	0
221	20241205	153100	17734485	1937	1937	1937	1937	0
222	20241205	153000	17734485	1937	1937	1937	1937	1019
223	20241205	152900	15760682	1915	1915	1915	1915	0
224	20241205	152800	15760682	1915	1915	1915	1915	0
225	20241205	152700	15760682	1915	1915	1915	1915	0
226	20241205	152600	15760682	1915	1915	1915	1915	0
227	20241205	152500	15760682	1915	1915	1915	1915	0
228	20241205	152400	15760682	1915	1915	1915	1915	0
229	20241205	152300	15760682	1915	1915	1915	1915	0
230	20241205	152200	15760682	1915	1915	1915	1915	0
231	20241205	152100	15760682	1915	1915	1915	1915	0
232	20241205	152000	15760682	1915	1915	1915	1915	0
233	20241205	151900	15760682	1915	1942	1942	1914	361
234	20241205	151800	15069439	1942	1942	1942	1942	7
235	20241205	151700	15055845	1913	1913	1913	1913	0
236	20241205	151600	15055845	1913	1913	1913	1913	0
237	20241205	151500	15055845	1913	1913	1913	1913	0
238	20241205	151400	15055845	1913	1913	1913	1913	0
239	20241205	151300	15055845	1913	1913	1913	1913	0
240	20241205	151200	15055845	1913	1913	1913	1913	0
241	20241205	151100	15055845	1913	1913	1913	1913	0
242	20241205	151000	15055845	1913	1913	1913	1913	0
243	20241205	150900	15055845	1913	1913	1913	1913	0
244	20241205	150800	15055845	1913	1913	1913	1913	0
245	20241205	150700	15055845	1913	1913	1913	1913	0
246	20241205	150600	15055845	1913	1913	1913	1913	0
247	20241205	150500	15055845	1913	1913	1913	1913	0
248	20241205	150400	15055845	1913	1913	1913	1913	0
249	20241205	150300	15055845	1913	1913	1913	1913	0
250	20241205	150200	15055845	1913	1913	1913	1913	0
251	20241205	150100	15055845	1913	1913	1913	1913	0
252	20241205	150000	15055845	1913	1913	1913	1913	0
253	20241205	145900	15055845	1913	1913	1913	1913	0
254	20241205	145800	15055845	1913	1913	1913	1912	1676
255	20241205	145700	11850521	1913	1913	1913	1913	0
256	20241205	145600	11850521	1913	1913	1913	1913	0
257	20241205	145500	11850521	1913	1913	1913	1913	0
258	20241205	145400	11850521	1913	1956	1956	1913	4
259	20241205	145300	11842783	1913	1913	1913	1913	0
260	20241205	145200	11842783	1913	1913	1913	1913	0
261	20241205	145100	11842783	1913	1913	1913	1913	0
262	20241205	145000	11842783	1913	1913	1913	1912	1054
263	20241205	144900	9826751	1913	1915	1915	1913	1602
264	20241205	144800	6759099	1917	1920	1926	1917	150
265	20241205	144700	6470886	1916	1922	1922	1916	233
266	20241205	144600	6023301	1921	1921	1921	1921	0
267	20241205	144500	6023301	1921	1921	1921	1921	0
268	20241205	144400	6023301	1921	1921	1921	1921	0
269	20241205	144300	6023301	1921	1921	1921	1921	0
270	20241205	144200	6023301	1921	1921	1921	1921	0
271	20241205	144100	6023301	1921	1921	1921	1921	0
272	20241205	144000	6023301	1921	1921	1921	1921	0
273	20241205	143900	6023301	1921	1921	1921	1921	0
274	20241205	143800	6023301	1921	1921	1921	1921	0
275	20241205	143700	6023301	1921	1921	1921	1921	0
276	20241205	143600	6023301	1921	1921	1921	1921	0
277	20241205	143500	6023301	1921	1921	1921	1921	0
278	20241205	143400	6023301	1921	1921	1921	1921	0
279	20241205	143300	6023301	1921	1921	1921	1921	0
280	20241205	143200	6023301	1921	1921	1921	1921	0
281	20241205	143100	6023301	1921	1921	1921	1921	0
282	20241205	143000	6023301	1921	1921	1921	1921	0
283	20241205	142900	6023301	1921	1921	1921	1921	0
284	20241205	142800	6023301	1921	1921	1921	1921	0
285	20241205	142700	6023301	1921	1921	1921	1921	0
286	20241205	142600	6023301	1921	1924	1924	1921	1009
287	20241205	142500	4084817	1925	1925	1925	1925	0
288	20241205	142400	4084817	1925	1925	1925	1925	0
289	20241205	142300	4084817	1925	1925	1925	1925	1
290	20241205	142200	4082892	1926	1926	1926	1926	0
291	20241205	142100	4082892	1926	1926	1926	1926	0
292	20241205	142000	4082892	1926	1926	1926	1926	0
293	20241205	141900	4082892	1926	1926	1926	1926	0
294	20241205	141800	4082892	1926	1926	1926	1926	0
295	20241205	141700	4082892	1926	1926	1926	1926	0
296	20241205	141600	4082892	1926	1926	1926	1926	0
297	20241205	141500	4082892	1926	1926	1926	1926	1
298	20241205	141400	4080966	1923	1923	1923	1923	0
299	20241205	141300	4080966	1923	1923	1923	1923	0
300	20241205	141200	4080966	1923	1923	1923	1923	0
301	20241205	141100	4080966	1923	1923	1923	1923	0
302	20241205	141000	4080966	1923	1923	1923	1923	0
303	20241205	140900	4080966	1923	1923	1923	1923	0
304	20241205	140800	4080966	1923	1923	1923	1923	1
305	20241205	140700	4079043	1922	1922	1922	1922	0
306	20241205	140600	4079043	1922	1922	1922	1922	0
307	20241205	140500	4079043	1922	1922	1922	1922	0
308	20241205	140400	4079043	1922	1922	1922	1922	0
309	20241205	140300	4079043	1922	1922	1922	1922	0
310	20241205	140200	4079043	1922	1922	1922	1922	0
311	20241205	140100	4079043	1922	1922	1922	1922	0
312	20241205	140000	4079043	1922	1922	1922	1922	0
313	20241205	135900	4079043	1922	1922	1922	1922	0
314	20241205	135800	4079043	1922	1922	1922	1922	0
315	20241205	135700	4079043	1922	1922	1922	1922	0
316	20241205	135600	4079043	1922	1922	1922	1922	0
317	20241205	135500	4079043	1922	1922	1922	1922	0
318	20241205	135400	4079043	1922	1922	1922	1922	0
319	20241205	135300	4079043	1922	1922	1922	1922	7
320	20241205	135200	4065589	1926	1926	1926	1926	0
321	20241205	135100	4065589	1926	1926	1926	1926	0
322	20241205	135000	4065589	1926	1926	1926	1926	0
323	20241205	134900	4065589	1926	1926	1926	1926	0
324	20241205	134800	4065589	1926	1926	1926	1926	0
325	20241205	134700	4065589	1926	1926	1926	1926	0
326	20241205	134600	4065589	1926	1926	1926	1926	0
327	20241205	134500	4065589	1926	1926	1926	1926	0
328	20241205	134400	4065589	1926	1926	1926	1926	0
329	20241205	134300	4065589	1926	1926	1926	1926	0
330	20241205	134200	4065589	1926	1926	1926	1926	0
331	20241205	134100	4065589	1926	1926	1926	1926	0
332	20241205	134000	4065589	1926	1926	1926	1926	0
333	20241205	133900	4065589	1926	1926	1926	1926	0
334	20241205	133800	4065589	1926	1926	1926	1926	0
335	20241205	133700	4065589	1926	1926	1926	1926	0
336	20241205	133600	4065589	1926	1926	1926	1926	0
337	20241205	133500	4065589	1926	1926	1926	1922	374
338	20241205	133400	3346506	1927	1931	1931	1927	6
339	20241205	133300	3334934	1932	1935	1935	1932	35
340	20241205	133200	3267215	1951	1951	1951	1951	0
341	20241205	133100	3267215	1951	1951	1951	1951	0
342	20241205	133000	3267215	1951	1951	1951	1951	0
343	20241205	132900	3267215	1951	1951	1951	1951	0
344	20241205	132800	3267215	1951	1951	1951	1951	0
345	20241205	132700	3267215	1951	1951	1951	1951	0
346	20241205	132600	3267215	1951	1951	1951	1951	0
347	20241205	132500	3267215	1951	1951	1951	1951	0
348	20241205	132400	3267215	1951	1951	1951	1951	0
349	20241205	132300	3267215	1951	1951	1951	1951	0
350	20241205	132200	3267215	1951	1951	1951	1951	0
351	20241205	132100	3267215	1951	1951	1951	1951	0
352	20241205	132000	3267215	1951	1951	1951	1951	1
353	20241205	131900	3265264	1936	1936	1936	1936	0
354	20241205	131800	3265264	1936	1936	1936	1936	0
355	20241205	131700	3265264	1936	1936	1936	1936	0
356	20241205	131600	3265264	1936	1936	1936	1936	0
357	20241205	131500	3265264	1936	1936	1936	1936	1
358	20241205	131400	3263328	1925	1925	1925	1925	0
359	20241205	131300	3263328	1925	1925	1925	1925	0
360	20241205	131200	3263328	1925	1925	1925	1925	0
361	20241205	131100	3263328	1925	1925	1925	1925	0
362	20241205	131000	3263328	1925	1925	1925	1925	0
363	20241205	130900	3263328	1925	1925	1925	1925	0
364	20241205	130800	3263328	1925	1925	1925	1925	0
365	20241205	130700	3263328	1925	1925	1925	1925	0
366	20241205	130600	3263328	1925	1925	1925	1925	0
367	20241205	130500	3263328	1925	1925	1925	1925	0
368	20241205	130400	3263328	1925	1925	1925	1925	0
369	20241205	130300	3263328	1925	1925	1925	1925	0
370	20241205	130200	3263328	1925	1925	1925	1925	0
371	20241205	130100	3263328	1925	1925	1925	1925	0
372	20241205	130000	3263328	1925	1925	1925	1925	0
373	20241205	125900	3263328	1925	1925	1925	1925	0
374	20241205	125800	3263328	1925	1925	1925	1925	0
375	20241205	125700	3263328	1925	1925	1925	1925	0
376	20241205	125600	3263328	1925	1925	1925	1925	0
377	20241205	125500	3263328	1925	1925	1925	1925	0
378	20241205	125400	3263328	1925	1925	1925	1925	0
379	20241205	125300	3263328	1925	1925	1925	1925	0
380	20241205	125200	3263328	1925	1925	1925	1925	18
381	20241205	125100	3228678	1955	1955	1955	1955	0
382	20241205	125000	3228678	1955	1955	1955	1955	0
383	20241205	124900	3228678	1955	1955	1955	1955	0
384	20241205	124800	3228678	1955	1955	1955	1955	0
385	20241205	124700	3228678	1955	1955	1955	1955	0
386	20241205	124600	3228678	1955	1955	1955	1955	0
387	20241205	124500	3228678	1955	1955	1955	1955	0
388	20241205	124400	3228678	1955	1955	1955	1955	0
389	20241205	124300	3228678	1955	1955	1955	1955	1
390	20241205	124200	3226723	1925	1925	1925	1925	0
391	20241205	124100	3226723	1925	1925	1925	1925	0
392	20241205	124000	3226723	1925	1925	1925	1925	0
393	20241205	123900	3226723	1925	1925	1925	1925	0
394	20241205	123800	3226723	1925	1925	1925	1925	36
395	20241205	123700	3157423	1925	1925	1925	1925	0
396	20241205	123600	3157423	1925	1926	1926	1925	351
397	20241205	123500	2481673	1926	1927	1927	1926	14
398	20241205	123400	2454696	1928	1928	1928	1928	0
399	20241205	123300	2454696	1928	1928	1928	1928	0
400	20241205	123200	2454696	1928	1928	1928	1928	0
401	20241205	123100	2454696	1928	1928	1928	1928	0
402	20241205	123000	2454696	1928	1928	1928	1928	0
403	20241205	122900	2454696	1928	1928	1928	1928	0
404	20241205	122800	2454696	1928	1928	1928	1928	5
405	20241205	122700	2445056	1958	1958	1958	1958	0
406	20241205	122600	2445056	1958	1958	1958	1958	0
407	20241205	122500	2445056	1958	1958	1958	1958	0
408	20241205	122400	2445056	1958	1958	1958	1958	0
409	20241205	122300	2445056	1958	1958	1958	1958	0
410	20241205	122200	2445056	1958	1958	1958	1958	0
411	20241205	122100	2445056	1958	1958	1958	1958	0
412	20241205	122000	2445056	1958	1958	1958	1958	0
413	20241205	121900	2445056	1958	1958	1958	1958	0
414	20241205	121800	2445056	1958	1959	1959	1928	24
415	20241205	121700	2398075	1959	1959	1959	1959	0
416	20241205	121600	2398075	1959	1959	1959	1959	0
417	20241205	121500	2398075	1959	1959	1959	1959	0
418	20241205	121400	2398075	1959	1959	1959	1959	0
419	20241205	121300	2398075	1959	1959	1959	1959	0
420	20241205	121200	2398075	1959	1959	1959	1959	0
421	20241205	121100	2398075	1959	1959	1959	1959	0
422	20241205	121000	2398075	1959	1959	1959	1959	0
423	20241205	120900	2398075	1959	1959	1959	1959	0
424	20241205	120800	2398075	1959	1959	1959	1959	0
425	20241205	120700	2398075	1959	1959	1959	1959	0
426	20241205	120600	2398075	1959	1959	1959	1959	0
427	20241205	120500	2398075	1959	1959	1959	1959	0
428	20241205	120400	2398075	1959	1959	1959	1959	0
429	20241205	120300	2398075	1959	1959	1959	1959	0
430	20241205	120200	2398075	1959	1959	1959	1959	0
431	20241205	120100	2398075	1959	1959	1959	1959	0
432	20241205	120000	2398075	1959	1959	1959	1959	0
433	20241205	115900	2398075	1959	1959	1959	1959	0
434	20241205	115800	2398075	1959	1959	1959	1959	0
435	20241205	115700	2398075	1959	1959	1959	1959	0
436	20241205	115600	2398075	1959	1959	1959	1959	0
437	20241205	115500	2398075	1959	1959	1959	1959	0
438	20241205	115400	2398075	1959	1959	1959	1959	0
439	20241205	115300	2398075	1959	1959	1959	1959	0
440	20241205	115200	2398075	1959	1959	1959	1959	0
441	20241205	115100	2398075	1959	1959	1959	1959	0
442	20241205	115000	2398075	1959	1959	1959	1959	0
443	20241205	114900	2398075	1959	1959	1959	1959	0
444	20241205	114800	2398075	1959	1959	1959	1959	0
445	20241205	114700	2398075	1959	1959	1959	1959	0
446	20241205	114600	2398075	1959	1959	1959	1959	0
447	20241205	114500	2398075	1959	1959	1959	1959	0
448	20241205	114400	2398075	1959	1959	1959	1959	0
449	20241205	114300	2398075	1959	1959	1959	1959	0
450	20241205	114200	2398075	1959	1959	1959	1959	0
451	20241205	114100	2398075	1959	1959	1959	1959	0
452	20241205	114000	2398075	1959	1959	1959	1959	0
453	20241205	113900	2398075	1959	1959	1959	1959	0
454	20241205	113800	2398075	1959	1959	1959	1959	0
455	20241205	113700	2398075	1959	1959	1959	1959	1
456	20241205	113600	2396116	1925	1925	1925	1925	0
457	20241205	113500	2396116	1925	1925	1925	1925	0
458	20241205	113400	2396116	1925	1925	1925	1925	0
459	20241205	113300	2396116	1925	1925	1925	1925	0
460	20241205	113200	2396116	1925	1925	1925	1925	0
461	20241205	113100	2396116	1925	1925	1925	1925	0
462	20241205	113000	2396116	1925	1925	1925	1925	0
463	20241205	112900	2396116	1925	1925	1925	1925	0
464	20241205	112800	2396116	1925	1925	1925	1925	0
465	20241205	112700	2396116	1925	1925	1925	1925	0
466	20241205	112600	2396116	1925	1925	1925	1925	0
467	20241205	112500	2396116	1925	1925	1925	1925	0
468	20241205	112400	2396116	1925	1925	1925	1925	0
469	20241205	112300	2396116	1925	1925	1925	1925	0
470	20241205	112200	2396116	1925	1925	1925	1925	0
471	20241205	112100	2396116	1925	1925	1925	1925	0
472	20241205	112000	2396116	1925	1925	1925	1925	0
473	20241205	111900	2396116	1925	1925	1925	1925	0
474	20241205	111800	2396116	1925	1925	1925	1925	9
475	20241205	111700	2378791	1961	1961	1961	1961	0
476	20241205	111600	2378791	1961	1961	1961	1961	0
477	20241205	111500	2378791	1961	1961	1961	1961	0
478	20241205	111400	2378791	1961	1961	1961	1961	0
479	20241205	111300	2378791	1961	1961	1961	1961	0
480	20241205	111200	2378791	1961	1961	1961	1961	0
481	20241205	111100	2378791	1961	1961	1961	1961	0
482	20241205	111000	2378791	1961	1961	1961	1961	0
483	20241205	110900	2378791	1961	1961	1961	1961	0
484	20241205	110800	2378791	1961	1961	1961	1961	0
485	20241205	110700	2378791	1961	1961	1961	1961	0
486	20241205	110600	2378791	1961	1961	1961	1961	0
487	20241205	110500	2378791	1961	1961	1961	1961	0
488	20241205	110400	2378791	1961	1961	1961	1961	0
489	20241205	110300	2378791	1961	1961	1961	1961	0
490	20241205	110200	2378791	1961	1961	1961	1961	0
491	20241205	110100	2378791	1961	1961	1961	1961	0
492	20241205	110000	2378791	1961	1961	1961	1961	0
493	20241205	105900	2378791	1961	1961	1961	1961	0
494	20241205	105800	2378791	1961	1961	1961	1961	0
495	20241205	105700	2378791	1961	1961	1961	1961	0
496	20241205	105600	2378791	1961	1961	1961	1961	0
497	20241205	105500	2378791	1961	1961	1961	1961	0
498	20241205	105400	2378791	1961	1961	1961	1961	0
499	20241205	105300	2378791	1961	1961	1961	1961	0
500	20241205	105200	2378791	1961	1961	1961	1961	0
501	20241205	105100	2378791	1961	1961	1961	1961	0
502	20241205	105000	2378791	1961	1961	1961	1961	0
503	20241205	104900	2378791	1961	1961	1961	1961	0
504	20241205	104800	2378791	1961	1961	1961	1961	0
505	20241205	104700	2378791	1961	1961	1961	1961	0
506	20241205	104600	2378791	1961	1961	1961	1961	0
507	20241205	104500	2378791	1961	1961	1961	1961	0
508	20241205	104400	2378791	1961	1961	1961	1961	0
509	20241205	104300	2378791	1961	1961	1961	1961	0
510	20241205	104200	2378791	1961	1961	1961	1961	0
511	20241205	104100	2378791	1961	1961	1961	1961	0
512	20241205	104000	2378791	1961	1961	1961	1961	0
513	20241205	103900	2378791	1961	1961	1961	1961	0
514	20241205	103800	2378791	1961	1961	1961	1961	0
515	20241205	103700	2378791	1961	1961	1961	1961	0
516	20241205	103600	2378791	1961	1961	1961	1961	0
517	20241205	103500	2378791	1961	1961	1961	1961	0
518	20241205	103400	2378791	1961	1961	1961	1961	0
519	20241205	103300	2378791	1961	1961	1961	1961	0
520	20241205	103200	2378791	1961	1961	1961	1961	0
521	20241205	103100	2378791	1961	1961	1961	1961	0
522	20241205	103000	2378791	1961	1961	1961	1961	0
523	20241205	102900	2378791	1961	1961	1961	1961	0
524	20241205	102800	2378791	1961	1961	1961	1961	0
525	20241205	102700	2378791	1961	1961	1961	1961	0
526	20241205	102600	2378791	1961	1961	1961	1961	0
527	20241205	102500	2378791	1961	1961	1961	1961	0
528	20241205	102400	2378791	1961	1961	1961	1961	0
529	20241205	102300	2378791	1961	1961	1961	1961	0
530	20241205	102200	2378791	1961	1961	1961	1961	0
531	20241205	102100	2378791	1961	1961	1961	1961	0
532	20241205	102000	2378791	1961	1961	1961	1961	0
533	20241205	101900	2378791	1961	1961	1961	1961	0
534	20241205	101800	2378791	1961	1961	1961	1961	0
535	20241205	101700	2378791	1961	1961	1961	1961	0
536	20241205	101600	2378791	1961	1961	1961	1961	0
537	20241205	101500	2378791	1961	1961	1961	1961	0
538	20241205	101400	2378791	1961	1961	1961	1961	0
539	20241205	101300	2378791	1961	1961	1961	1961	0
540	20241205	101200	2378791	1961	1961	1961	1961	0
541	20241205	101100	2378791	1961	1961	1961	1961	0
542	20241205	101000	2378791	1961	1961	1961	1961	0
543	20241205	100900	2378791	1961	1961	1961	1961	0
544	20241205	100800	2378791	1961	1961	1961	1961	0
545	20241205	100700	2378791	1961	1961	1961	1961	0
546	20241205	100600	2378791	1961	1961	1961	1961	0
547	20241205	100500	2378791	1961	1961	1961	1961	0
548	20241205	100400	2378791	1961	1961	1961	1961	0
549	20241205	100300	2378791	1961	1961	1961	1961	0
550	20241205	100200	2378791	1961	1961	1961	1961	0
551	20241205	100100	2378791	1961	1961	1961	1961	0
552	20241205	100000	2378791	1961	1961	1961	1961	0
553	20241205	095900	2378791	1961	1961	1961	1961	0
554	20241205	095800	2378791	1961	1961	1961	1961	0
555	20241205	095700	2378791	1961	1961	1961	1961	0
556	20241205	095600	2378791	1961	1961	1961	1961	0
557	20241205	095500	2378791	1961	1961	1961	1961	0
558	20241205	095400	2378791	1961	1961	1961	1961	0
559	20241205	095300	2378791	1961	1961	1961	1961	0
560	20241205	095200	2378791	1961	1961	1961	1961	0
561	20241205	095100	2378791	1961	1961	1961	1961	0
562	20241205	095000	2378791	1961	1961	1961	1961	0
563	20241205	094900	2378791	1961	1961	1961	1961	0
564	20241205	094800	2378791	1961	1961	1961	1961	0
565	20241205	094700	2378791	1961	1961	1961	1961	0
566	20241205	094600	2378791	1961	1961	1961	1961	0
567	20241205	094500	2378791	1961	1961	1961	1961	0
568	20241205	094400	2378791	1961	1961	1961	1961	0
569	20241205	094300	2378791	1961	1961	1961	1961	25
570	20241205	094200	2329766	1961	1961	1961	1961	4
571	20241205	094100	2321922	1963	1963	1963	1963	0
572	20241205	094000	2321922	1963	1963	1963	1963	0
573	20241205	093900	2321922	1963	1963	1963	1963	0
574	20241205	093800	2321922	1963	1963	1963	1963	0
575	20241205	093700	2321922	1963	1963	1963	1963	0
576	20241205	093600	2321922	1963	1963	1963	1963	0
577	20241205	093500	2321922	1963	1963	1963	1963	0
578	20241205	093400	2321922	1963	1963	1963	1963	0
579	20241205	093300	2321922	1963	1963	1963	1963	0
580	20241205	093200	2321922	1963	1963	1963	1963	0
581	20241205	093100	2321922	1963	1963	1963	1963	0
582	20241205	093000	2321922	1963	1963	1963	1963	0
583	20241205	092900	2321922	1963	1963	1963	1963	0
584	20241205	092800	2321922	1963	1963	1963	1963	0
585	20241205	092700	2321922	1963	1963	1963	1963	0
586	20241205	092600	2321922	1963	1963	1963	1963	0
587	20241205	092500	2321922	1963	1963	1963	1963	0
588	20241205	092400	2321922	1963	1963	1963	1963	0
589	20241205	092300	2321922	1963	1963	1963	1963	0
590	20241205	092200	2321922	1963	1963	1963	1963	0
591	20241205	092100	2321922	1963	1963	1963	1963	0
592	20241205	092000	2321922	1963	1963	1963	1963	0
593	20241205	091900	2321922	1963	1963	1963	1963	1
594	20241205	091800	2319959	1914	1914	1914	1914	0
595	20241205	091700	2319959	1914	1940	1940	1914	66
596	20241205	091600	2192075	1940	1940	1940	1940	5
597	20241205	091500	2182375	1940	1940	1940	1940	0
598	20241205	091400	2182375	1940	1940	1940	1940	11
599	20241205	091300	2161035	1940	1940	1940	1940	24
600	20241205	091200	2114475	1964	1964	1964	1964	0
601	20241205	091100	2114475	1964	1964	1964	1964	50
602	20241205	091000	2016275	1964	1964	1964	1964	0
603	20241205	090900	2016275	1964	1964	1964	1964	0
604	20241205	090800	2016275	1964	1964	1964	1964	0
605	20241205	090700	2016275	1964	1964	1964	1964	0
606	20241205	090600	2016275	1964	1964	1964	1964	0
607	20241205	090500	2016275	1964	1964	1964	1964	0
608	20241205	090400	2016275	1964	1964	1964	1964	1
609	20241205	090300	2014311	1941	1941	1941	1941	156
610	20241205	090200	1711515	1965	1965	1965	1965	0
611	20241205	090100	1711515	1965	1965	1965	1965	0
612	20241205	090000	1711515	1965	1965	1965	1965	871