KissMeData/192410/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	203900	176172029	1918	1918	1918	1918	1400
3	20241209	203800	176172029	1918	1918	1918	1918	0
4	20241209	203700	176172029	1918	1918	1918	1918	0
5	20241209	203600	176172029	1918	1918	1918	1918	0
6	20241209	203500	176172029	1918	1918	1918	1918	0
7	20241209	203400	176172029	1918	1918	1918	1918	0
8	20241209	203300	176172029	1918	1918	1918	1918	0
9	20241209	203200	176172029	1918	1918	1918	1918	0
10	20241209	203100	176172029	1918	1918	1918	1918	0
11	20241209	203000	176172029	1918	1918	1918	1918	0
12	20241209	202900	176172029	1918	1918	1918	1918	0
13	20241209	202800	176172029	1918	1918	1918	1918	0
14	20241209	202700	176172029	1918	1918	1918	1918	0
15	20241209	202600	176172029	1918	1918	1918	1918	0
16	20241209	202500	176172029	1918	1918	1918	1918	0
17	20241209	202400	176172029	1918	1918	1918	1918	0
18	20241209	202300	176172029	1918	1918	1918	1918	0
19	20241209	202200	176172029	1918	1918	1918	1918	0
20	20241209	202100	176172029	1918	1918	1918	1918	0
21	20241209	202000	176172029	1918	1918	1918	1918	0
22	20241209	201900	176172029	1918	1918	1918	1918	0
23	20241209	201800	176172029	1918	1918	1918	1918	0
24	20241209	201700	176172029	1918	1918	1918	1918	0
25	20241209	201600	176172029	1918	1918	1918	1918	0
26	20241209	201500	176172029	1918	1918	1918	1918	0
27	20241209	201400	176172029	1918	1918	1918	1918	0
28	20241209	201300	176172029	1918	1918	1918	1918	0
29	20241209	201200	176172029	1918	1918	1918	1918	0
30	20241209	201100	176172029	1918	1918	1918	1918	0
31	20241209	201000	176172029	1918	1918	1918	1918	0
32	20241209	200900	176172029	1918	1918	1918	1918	1400
33	20241209	200800	176172029	1918	1918	1918	1918	0
34	20241209	200700	176172029	1918	1918	1918	1918	0
35	20241209	200600	176172029	1918	1918	1918	1918	0
36	20241209	200500	176172029	1918	1918	1918	1918	0
37	20241209	200400	176172029	1918	1918	1918	1918	0
38	20241209	200300	176172029	1918	1918	1918	1918	0
39	20241209	200200	176172029	1918	1918	1918	1918	0
40	20241209	200100	176172029	1918	1918	1918	1918	0
41	20241209	200000	176172029	1918	1918	1918	1918	0
42	20241209	195900	176172029	1918	1918	1918	1918	0
43	20241209	195800	176172029	1918	1918	1918	1918	0
44	20241209	195700	176172029	1918	1918	1918	1918	0
45	20241209	195600	176172029	1918	1918	1918	1918	0
46	20241209	195500	176172029	1918	1918	1918	1918	0
47	20241209	195400	176172029	1918	1918	1918	1918	0
48	20241209	195300	176172029	1918	1918	1918	1918	0
49	20241209	195200	176172029	1918	1918	1918	1918	0
50	20241209	195100	176172029	1918	1918	1918	1918	0
51	20241209	195000	176172029	1918	1918	1918	1918	0
52	20241209	194900	176172029	1918	1918	1918	1918	0
53	20241209	194800	176172029	1918	1918	1918	1918	0
54	20241209	194700	176172029	1918	1918	1918	1918	0
55	20241209	194600	176172029	1918	1918	1918	1918	0
56	20241209	194500	176172029	1918	1918	1918	1918	0
57	20241209	194400	176172029	1918	1918	1918	1918	0
58	20241209	194300	176172029	1918	1918	1918	1918	0
59	20241209	194200	176172029	1918	1918	1918	1918	0
60	20241209	194100	176172029	1918	1918	1918	1918	0
61	20241209	194000	176172029	1918	1918	1918	1918	0
62	20241209	193900	176172029	1918	1918	1918	1918	1400
63	20241209	193800	176172029	1918	1918	1918	1918	0
64	20241209	193700	176172029	1918	1918	1918	1918	0
65	20241209	193600	176172029	1918	1918	1918	1918	0
66	20241209	193500	176172029	1918	1918	1918	1918	0
67	20241209	193400	176172029	1918	1918	1918	1918	0
68	20241209	193300	176172029	1918	1918	1918	1918	0
69	20241209	193200	176172029	1918	1918	1918	1918	0
70	20241209	193100	176172029	1918	1918	1918	1918	0
71	20241209	193000	176172029	1918	1918	1918	1918	0
72	20241209	192900	176172029	1918	1918	1918	1918	0
73	20241209	192800	176172029	1918	1918	1918	1918	0
74	20241209	192700	176172029	1918	1918	1918	1918	0
75	20241209	192600	176172029	1918	1918	1918	1918	0
76	20241209	192500	176172029	1918	1918	1918	1918	0
77	20241209	192400	176172029	1918	1918	1918	1918	0
78	20241209	192300	176172029	1918	1918	1918	1918	0
79	20241209	192200	176172029	1918	1918	1918	1918	0
80	20241209	192100	176172029	1918	1918	1918	1918	0
81	20241209	192000	176172029	1918	1918	1918	1918	0
82	20241209	191900	176172029	1918	1918	1918	1918	0
83	20241209	191800	176172029	1918	1918	1918	1918	0
84	20241209	191700	176172029	1918	1918	1918	1918	0
85	20241209	191600	176172029	1918	1918	1918	1918	0
86	20241209	191500	176172029	1918	1918	1918	1918	0
87	20241209	191400	176172029	1918	1918	1918	1918	0
88	20241209	191300	176172029	1918	1918	1918	1918	0
89	20241209	191200	176172029	1918	1918	1918	1918	0
90	20241209	191100	176172029	1918	1918	1918	1918	0
91	20241209	191000	176172029	1918	1918	1918	1918	0
92	20241209	190900	176172029	1918	1918	1918	1918	1400
93	20241209	190800	176172029	1918	1918	1918	1918	0
94	20241209	190700	176172029	1918	1918	1918	1918	0
95	20241209	190600	176172029	1918	1918	1918	1918	0
96	20241209	190500	176172029	1918	1918	1918	1918	0
97	20241209	190400	176172029	1918	1918	1918	1918	0
98	20241209	190300	176172029	1918	1918	1918	1918	0
99	20241209	190200	176172029	1918	1918	1918	1918	0
100	20241209	190100	176172029	1918	1918	1918	1918	0
101	20241209	190000	176172029	1918	1918	1918	1918	0
102	20241209	185900	176172029	1918	1918	1918	1918	0
103	20241209	185800	176172029	1918	1918	1918	1918	0
104	20241209	185700	176172029	1918	1918	1918	1918	0
105	20241209	185600	176172029	1918	1918	1918	1918	0
106	20241209	185500	176172029	1918	1918	1918	1918	0
107	20241209	185400	176172029	1918	1918	1918	1918	0
108	20241209	185300	176172029	1918	1918	1918	1918	0
109	20241209	185200	176172029	1918	1918	1918	1918	0
110	20241209	185100	176172029	1918	1918	1918	1918	0
111	20241209	185000	176172029	1918	1918	1918	1918	0
112	20241209	184900	176172029	1918	1918	1918	1918	0
113	20241209	184800	176172029	1918	1918	1918	1918	0
114	20241209	184700	176172029	1918	1918	1918	1918	0
115	20241209	184600	176172029	1918	1918	1918	1918	0
116	20241209	184500	176172029	1918	1918	1918	1918	0
117	20241209	184400	176172029	1918	1918	1918	1918	0
118	20241209	184300	176172029	1918	1918	1918	1918	0
119	20241209	184200	176172029	1918	1918	1918	1918	0
120	20241209	184100	176172029	1918	1918	1918	1918	0
121	20241209	184000	176172029	1918	1918	1918	1918	0
122	20241209	183900	176172029	1918	1918	1918	1918	1400
123	20241209	183800	176172029	1918	1918	1918	1918	0
124	20241209	183700	176172029	1918	1918	1918	1918	0
125	20241209	183600	176172029	1918	1918	1918	1918	0
126	20241209	183500	176172029	1918	1918	1918	1918	0
127	20241209	183400	176172029	1918	1918	1918	1918	0
128	20241209	183300	176172029	1918	1918	1918	1918	0
129	20241209	183200	176172029	1918	1918	1918	1918	0
130	20241209	183100	176172029	1918	1918	1918	1918	0
131	20241209	183000	176172029	1918	1918	1918	1918	0
132	20241209	182900	176172029	1918	1918	1918	1918	0
133	20241209	182800	176172029	1918	1918	1918	1918	0
134	20241209	182700	176172029	1918	1918	1918	1918	0
135	20241209	182600	176172029	1918	1918	1918	1918	0
136	20241209	182500	176172029	1918	1918	1918	1918	0
137	20241209	182400	176172029	1918	1918	1918	1918	0
138	20241209	182300	176172029	1918	1918	1918	1918	0
139	20241209	182200	176172029	1918	1918	1918	1918	0
140	20241209	182100	176172029	1918	1918	1918	1918	0
141	20241209	182000	176172029	1918	1918	1918	1918	0
142	20241209	181900	176172029	1918	1918	1918	1918	0
143	20241209	181800	176172029	1918	1918	1918	1918	0
144	20241209	181700	176172029	1918	1918	1918	1918	0
145	20241209	181600	176172029	1918	1918	1918	1918	0
146	20241209	181500	176172029	1918	1918	1918	1918	0
147	20241209	181400	176172029	1918	1918	1918	1918	0
148	20241209	181300	176172029	1918	1918	1918	1918	0
149	20241209	181200	176172029	1918	1918	1918	1918	0
150	20241209	181100	176172029	1918	1918	1918	1918	0
151	20241209	181000	176172029	1918	1918	1918	1918	0
152	20241209	180900	176172029	1918	1918	1918	1918	1400
153	20241209	180800	176172029	1918	1918	1918	1918	0
154	20241209	180700	176172029	1918	1918	1918	1918	0
155	20241209	180600	176172029	1918	1918	1918	1918	0
156	20241209	180500	176172029	1918	1918	1918	1918	0
157	20241209	180400	176172029	1918	1918	1918	1918	0
158	20241209	180300	176172029	1918	1918	1918	1918	0
159	20241209	180200	176172029	1918	1918	1918	1918	0
160	20241209	180100	176172029	1918	1918	1918	1918	0
161	20241209	180000	176172029	1918	1918	1918	1918	0
162	20241209	175900	176172029	1918	1918	1918	1918	0
163	20241209	175800	176172029	1918	1918	1918	1918	0
164	20241209	175700	176172029	1918	1918	1918	1918	0
165	20241209	175600	176172029	1918	1918	1918	1918	0
166	20241209	175500	176172029	1918	1918	1918	1918	0
167	20241209	175400	176172029	1918	1918	1918	1918	0
168	20241209	175300	176172029	1918	1918	1918	1918	0
169	20241209	175200	176172029	1918	1918	1918	1918	0
170	20241209	175100	176172029	1918	1918	1918	1918	0
171	20241209	175000	176172029	1918	1918	1918	1918	0
172	20241209	174900	176172029	1918	1918	1918	1918	0
173	20241209	174800	176172029	1918	1918	1918	1918	0
174	20241209	174700	176172029	1918	1918	1918	1918	0
175	20241209	174600	176172029	1918	1918	1918	1918	0
176	20241209	174500	176172029	1918	1918	1918	1918	0
177	20241209	174400	176172029	1918	1918	1918	1918	0
178	20241209	174300	176172029	1918	1918	1918	1918	0
179	20241209	174200	176172029	1918	1918	1918	1918	0
180	20241209	174100	176172029	1918	1918	1918	1918	0
181	20241209	174000	176172029	1918	1918	1918	1918	0
182	20241209	173900	176172029	1918	1918	1918	1918	1400
183	20241209	173800	176172029	1918	1918	1918	1918	0
184	20241209	173700	176172029	1918	1918	1918	1918	0
185	20241209	173600	176172029	1918	1918	1918	1918	0
186	20241209	173500	176172029	1918	1918	1918	1918	0
187	20241209	173400	176172029	1918	1918	1918	1918	0
188	20241209	173300	176172029	1918	1918	1918	1918	0
189	20241209	173200	176172029	1918	1918	1918	1918	0
190	20241209	173100	176172029	1918	1918	1918	1918	0
191	20241209	173000	176172029	1918	1918	1918	1918	0
192	20241209	172900	176172029	1918	1918	1918	1918	0
193	20241209	172800	176172029	1918	1918	1918	1918	0
194	20241209	172700	176172029	1918	1918	1918	1918	0
195	20241209	172600	176172029	1918	1918	1918	1918	0
196	20241209	172500	176172029	1918	1918	1918	1918	0
197	20241209	172400	176172029	1918	1918	1918	1918	0
198	20241209	172300	176172029	1918	1918	1918	1918	0
199	20241209	172200	176172029	1918	1918	1918	1918	0
200	20241209	172100	176172029	1918	1918	1918	1918	0
201	20241209	172000	176172029	1918	1918	1918	1918	0
202	20241209	171900	176172029	1918	1918	1918	1918	0
203	20241209	171800	176172029	1918	1918	1918	1918	0
204	20241209	171700	176172029	1918	1918	1918	1918	0
205	20241209	171600	176172029	1918	1918	1918	1918	0
206	20241209	171500	176172029	1918	1918	1918	1918	0
207	20241209	171400	176172029	1918	1918	1918	1918	0
208	20241209	171300	176172029	1918	1918	1918	1918	0
209	20241209	171200	176172029	1918	1918	1918	1918	0
210	20241209	171100	176172029	1918	1918	1918	1918	0
211	20241209	171000	176172029	1918	1918	1918	1918	0
212	20241209	170900	176172029	1918	1918	1918	1918	1400
213	20241209	170800	176172029	1918	1918	1918	1918	0
214	20241209	170700	176172029	1918	1918	1918	1918	0
215	20241209	170600	176172029	1918	1918	1918	1918	0
216	20241209	170500	176172029	1918	1918	1918	1918	0
217	20241209	170400	176172029	1918	1918	1918	1918	0
218	20241209	170300	176172029	1918	1918	1918	1918	0
219	20241209	170200	176172029	1918	1918	1918	1918	0
220	20241209	170100	176172029	1918	1918	1918	1918	0
221	20241209	170000	176172029	1918	1918	1918	1918	0
222	20241209	165900	176172029	1918	1918	1918	1918	0
223	20241209	165800	176172029	1918	1918	1918	1918	0
224	20241209	165700	176172029	1918	1918	1918	1918	0
225	20241209	165600	176172029	1918	1918	1918	1918	0
226	20241209	165500	176172029	1918	1918	1918	1918	0
227	20241209	165400	176172029	1918	1918	1918	1918	0
228	20241209	165300	176172029	1918	1918	1918	1918	0
229	20241209	165200	176172029	1918	1918	1918	1918	0
230	20241209	165100	176172029	1918	1918	1918	1918	0
231	20241209	165000	176172029	1918	1918	1918	1918	0
232	20241209	164900	176172029	1918	1918	1918	1918	0
233	20241209	164800	176172029	1918	1918	1918	1918	0
234	20241209	164700	176172029	1918	1918	1918	1918	0
235	20241209	164600	176172029	1918	1918	1918	1918	0
236	20241209	164500	176172029	1918	1918	1918	1918	0
237	20241209	164400	176172029	1918	1918	1918	1918	0
238	20241209	164300	176172029	1918	1918	1918	1918	0
239	20241209	164200	176172029	1918	1918	1918	1918	0
240	20241209	164100	176172029	1918	1918	1918	1918	0
241	20241209	164000	176172029	1918	1918	1918	1918	0
242	20241209	163900	176172029	1918	1918	1918	1918	1400
243	20241209	163800	176172029	1918	1918	1918	1918	0
244	20241209	163700	176172029	1918	1918	1918	1918	0
245	20241209	163600	176172029	1918	1918	1918	1918	0
246	20241209	163500	176172029	1918	1918	1918	1918	0
247	20241209	163400	176172029	1918	1918	1918	1918	0
248	20241209	163300	176172029	1918	1918	1918	1918	0
249	20241209	163200	176172029	1918	1918	1918	1918	0
250	20241209	163100	176172029	1918	1918	1918	1918	0
251	20241209	163000	176172029	1918	1918	1918	1918	0
252	20241209	162900	176172029	1918	1918	1918	1918	0
253	20241209	162800	176172029	1918	1918	1918	1918	0
254	20241209	162700	176172029	1918	1918	1918	1918	0
255	20241209	162600	176172029	1918	1918	1918	1918	0
256	20241209	162500	176172029	1918	1918	1918	1918	0
257	20241209	162400	176172029	1918	1918	1918	1918	0
258	20241209	162300	176172029	1918	1918	1918	1918	0
259	20241209	162200	176172029	1918	1918	1918	1918	0
260	20241209	162100	176172029	1918	1918	1918	1918	0
261	20241209	162000	176172029	1918	1918	1918	1918	0
262	20241209	161900	176172029	1918	1918	1918	1918	0
263	20241209	161800	176172029	1918	1918	1918	1918	0
264	20241209	161700	176172029	1918	1918	1918	1918	0
265	20241209	161600	176172029	1918	1918	1918	1918	0
266	20241209	161500	176172029	1918	1918	1918	1918	0
267	20241209	161400	176172029	1918	1918	1918	1918	0
268	20241209	161300	176172029	1918	1918	1918	1918	0
269	20241209	161200	176172029	1918	1918	1918	1918	0
270	20241209	161100	176172029	1918	1918	1918	1918	0
271	20241209	161000	176172029	1918	1918	1918	1918	0
272	20241209	160900	176172029	1918	1918	1918	1918	1400
273	20241209	160800	176172029	1918	1918	1918	1918	0
274	20241209	160700	176172029	1918	1918	1918	1918	0
275	20241209	160600	176172029	1918	1918	1918	1918	0
276	20241209	160500	176172029	1918	1918	1918	1918	0
277	20241209	160400	176172029	1918	1918	1918	1918	0
278	20241209	160300	176172029	1918	1918	1918	1918	0
279	20241209	160200	176172029	1918	1918	1918	1918	0
280	20241209	160100	176172029	1918	1918	1918	1918	0
281	20241209	160000	176172029	1918	1918	1918	1918	0
282	20241209	155900	176172029	1918	1918	1918	1918	0
283	20241209	155800	176172029	1918	1918	1918	1918	0
284	20241209	155700	176172029	1918	1918	1918	1918	0
285	20241209	155600	176172029	1918	1918	1918	1918	0
286	20241209	155500	176172029	1918	1918	1918	1918	0
287	20241209	155400	176172029	1918	1918	1918	1918	0
288	20241209	155300	176172029	1918	1918	1918	1918	0
289	20241209	155200	176172029	1918	1918	1918	1918	0
290	20241209	155100	176172029	1918	1918	1918	1918	0
291	20241209	155000	176172029	1918	1918	1918	1918	0
292	20241209	154900	176172029	1918	1918	1918	1918	0
293	20241209	154800	176172029	1918	1918	1918	1918	0
294	20241209	154700	176172029	1918	1918	1918	1918	0
295	20241209	154600	176172029	1918	1918	1918	1918	0
296	20241209	154500	176172029	1918	1918	1918	1918	0
297	20241209	154400	176172029	1918	1918	1918	1918	0
298	20241209	154300	176172029	1918	1918	1918	1918	0
299	20241209	154200	176172029	1918	1918	1918	1918	0
300	20241209	154100	176172029	1918	1918	1918	1918	0
301	20241209	154000	176172029	1918	1918	1918	1918	0
302	20241209	153900	176172029	1918	1918	1918	1918	1400
303	20241209	153800	176172029	1918	1918	1918	1918	0
304	20241209	153700	176172029	1918	1918	1918	1918	0
305	20241209	153600	176172029	1918	1918	1918	1918	0
306	20241209	153500	176172029	1918	1918	1918	1918	0
307	20241209	153400	176172029	1918	1918	1918	1918	0
308	20241209	153300	176172029	1918	1918	1918	1918	0
309	20241209	153200	176172029	1918	1918	1918	1918	0
310	20241209	153100	176172029	1918	1918	1918	1918	0
311	20241209	153000	176172029	1918	1918	1918	1918	1400
312	20241209	152900	173486829	1918	1918	1918	1918	0
313	20241209	152800	173486829	1918	1918	1918	1918	0
314	20241209	152700	173486829	1918	1918	1918	1918	0
315	20241209	152600	173486829	1918	1918	1918	1918	0
316	20241209	152500	173486829	1918	1918	1918	1918	0
317	20241209	152400	173486829	1918	1918	1918	1918	0
318	20241209	152300	173486829	1918	1918	1918	1918	0
319	20241209	152200	173486829	1918	1918	1918	1918	0
320	20241209	152100	173486829	1918	1918	1918	1918	0
321	20241209	152000	173486829	1918	1918	1918	1918	0
322	20241209	151900	173486829	1918	1888	1918	1888	108
323	20241209	151800	173282745	1918	1889	1918	1889	103
324	20241209	151700	173088149	1915	1922	1922	1887	96
325	20241209	151600	172905319	1922	1922	1922	1922	655
326	20241209	151500	171646409	1925	1925	1925	1925	0
327	20241209	151400	171646409	1925	1925	1925	1925	1
328	20241209	151300	171644484	1925	1928	1928	1925	3
329	20241209	151200	171638704	1927	1883	1927	1883	1128
330	20241209	151100	169513932	1883	1883	1883	1883	0
331	20241209	151000	169513932	1883	1877	1883	1873	158
332	20241209	150900	169217789	1906	1906	1906	1906	10
333	20241209	150800	169198729	1906	1906	1906	1906	0
334	20241209	150700	169198729	1906	1906	1906	1906	0
335	20241209	150600	169198729	1906	1906	1906	1906	0
336	20241209	150500	169198729	1906	1906	1906	1906	3
337	20241209	150400	169193011	1906	1906	1906	1906	0
338	20241209	150300	169193011	1906	1906	1906	1906	0
339	20241209	150200	169193011	1906	1906	1906	1906	0
340	20241209	150100	169193011	1906	1906	1906	1906	0
341	20241209	150000	169193011	1906	1906	1906	1906	167
342	20241209	145900	168874709	1906	1906	1906	1906	3
343	20241209	145800	168868991	1906	1873	1906	1873	427
344	20241209	145700	168062008	1889	1889	1889	1889	0
345	20241209	145600	168062008	1889	1888	1889	1888	145
346	20241209	145500	167788118	1877	1877	1877	1877	0
347	20241209	145400	167788118	1877	1877	1877	1877	0
348	20241209	145300	167788118	1877	1877	1877	1877	0
349	20241209	145200	167788118	1877	1877	1877	1877	0
350	20241209	145100	167788118	1877	1877	1877	1877	0
351	20241209	145000	167788118	1877	1877	1877	1877	0
352	20241209	144900	167788118	1877	1882	1882	1877	63
353	20241209	144800	167669602	1905	1905	1905	1905	531
354	20241209	144700	166658047	1905	1905	1905	1905	1
355	20241209	144600	166656142	1925	1925	1925	1925	0
356	20241209	144500	166656142	1925	1925	1925	1925	0
357	20241209	144400	166656142	1925	1925	1925	1925	0
358	20241209	144300	166656142	1925	1925	1925	1925	1
359	20241209	144200	166654217	1881	1881	1881	1881	522
360	20241209	144100	165672335	1930	1930	1930	1930	0
361	20241209	144000	165672335	1930	1930	1930	1930	0
362	20241209	143900	165672335	1930	1930	1930	1930	0
363	20241209	143800	165672335	1930	1930	1930	1930	0
364	20241209	143700	165672335	1930	1930	1930	1930	0
365	20241209	143600	165672335	1930	1930	1930	1930	1
366	20241209	143500	165670405	1870	1931	1931	1870	207
367	20241209	143400	165282454	1949	1949	1949	1949	0
368	20241209	143300	165282454	1949	1949	1949	1949	0
369	20241209	143200	165282454	1949	1948	1949	1948	565
370	20241209	143100	164181291	1944	1861	1944	1861	4960
371	20241209	143000	154900258	1870	1870	1870	1870	0
372	20241209	142900	154900258	1870	1870	1870	1870	0
373	20241209	142800	154900258	1870	1870	1870	1870	0
374	20241209	142700	154900258	1870	1870	1870	1870	0
375	20241209	142600	154900258	1870	1870	1870	1870	0
376	20241209	142500	154900258	1870	1870	1870	1870	0
377	20241209	142400	154900258	1870	1870	1870	1870	0
378	20241209	142300	154900258	1870	1870	1870	1870	0
379	20241209	142200	154900258	1870	1871	1871	1870	1583
380	20241209	142100	151939261	1892	1892	1892	1892	0
381	20241209	142000	151939261	1892	1870	1892	1870	205
382	20241209	141900	151555889	1870	1870	1870	1870	0
383	20241209	141800	151555889	1870	1870	1870	1870	0
384	20241209	141700	151555889	1870	1870	1870	1870	1
385	20241209	141600	151554019	1855	1849	1855	1849	9065
386	20241209	141500	134749684	1850	1850	1850	1850	0
387	20241209	141400	134749684	1850	1850	1850	1850	0
388	20241209	141300	134749684	1850	1850	1850	1850	0
389	20241209	141200	134749684	1850	1850	1850	1850	1
390	20241209	141100	134747834	1850	1838	1850	1838	373
391	20241209	141000	134062102	1837	1837	1837	1837	0
392	20241209	140900	134062102	1837	1837	1837	1837	954
393	20241209	140800	132309604	1837	1837	1837	1837	0
394	20241209	140700	132309604	1837	1837	1837	1837	1
395	20241209	140600	132307767	1837	1837	1837	1837	1
396	20241209	140500	132305930	1832	1832	1832	1832	0
397	20241209	140400	132305930	1832	1832	1832	1832	0
398	20241209	140300	132305930	1832	1832	1832	1832	244
399	20241209	140200	131858922	1829	1829	1829	1829	0
400	20241209	140100	131858922	1829	1829	1829	1829	0
401	20241209	140000	131858922	1829	1829	1829	1829	0
402	20241209	135900	131858922	1829	1829	1829	1829	0
403	20241209	135800	131858922	1829	1829	1829	1829	0
404	20241209	135700	131858922	1829	1829	1829	1829	0
405	20241209	135600	131858922	1829	1829	1829	1829	0
406	20241209	135500	131858922	1829	1829	1829	1829	0
407	20241209	135400	131858922	1829	1829	1829	1829	0
408	20241209	135300	131858922	1829	1829	1829	1829	4
409	20241209	135200	131851606	1841	1841	1841	1841	0
410	20241209	135100	131851606	1841	1841	1841	1841	0
411	20241209	135000	131851606	1841	1841	1841	1841	5
412	20241209	134900	131842401	1829	1829	1829	1829	0
413	20241209	134800	131842401	1829	1829	1829	1829	0
414	20241209	134700	131842401	1829	1832	1832	1829	1315
415	20241209	134600	129436644	1835	1837	1837	1835	5501
416	20241209	134500	119331555	1849	1849	1849	1849	0
417	20241209	134400	119331555	1849	1849	1849	1849	0
418	20241209	134300	119331555	1849	1849	1849	1849	1
419	20241209	134200	119329706	1838	1838	1838	1838	0
420	20241209	134100	119329706	1838	1838	1838	1838	0
421	20241209	134000	119329706	1838	1838	1838	1838	31
422	20241209	133900	119272728	1839	1839	1839	1839	0
423	20241209	133800	119272728	1839	1839	1839	1839	0
424	20241209	133700	119272728	1839	1839	1839	1839	0
425	20241209	133600	119272728	1839	1839	1839	1839	0
426	20241209	133500	119272728	1839	1839	1839	1839	0
427	20241209	133400	119272728	1839	1839	1839	1839	0
428	20241209	133300	119272728	1839	1839	1839	1839	0
429	20241209	133200	119272728	1839	1839	1839	1839	0
430	20241209	133100	119272728	1839	1839	1839	1839	0
431	20241209	133000	119272728	1839	1851	1851	1839	46
432	20241209	132900	119188022	1855	1855	1855	1855	0
433	20241209	132800	119188022	1855	1855	1855	1855	0
434	20241209	132700	119188022	1855	1855	1855	1855	0
435	20241209	132600	119188022	1855	1855	1855	1855	0
436	20241209	132500	119188022	1855	1855	1855	1855	0
437	20241209	132400	119188022	1855	1855	1855	1855	0
438	20241209	132300	119188022	1855	1855	1855	1855	0
439	20241209	132200	119188022	1855	1855	1855	1855	0
440	20241209	132100	119188022	1855	1855	1855	1855	0
441	20241209	132000	119188022	1855	1855	1855	1855	0
442	20241209	131900	119188022	1855	1855	1855	1855	0
443	20241209	131800	119188022	1855	1855	1855	1855	0
444	20241209	131700	119188022	1855	1855	1855	1855	0
445	20241209	131600	119188022	1855	1855	1855	1855	0
446	20241209	131500	119188022	1855	1855	1855	1855	0
447	20241209	131400	119188022	1855	1855	1855	1855	0
448	20241209	131300	119188022	1855	1838	1855	1838	74
449	20241209	131200	119051848	1830	1830	1830	1830	0
450	20241209	131100	119051848	1830	1830	1830	1830	0
451	20241209	131000	119051848	1830	1830	1830	1830	0
452	20241209	130900	119051848	1830	1830	1830	1830	35
453	20241209	130800	118987798	1835	1835	1835	1835	0
454	20241209	130700	118987798	1835	1835	1835	1835	0
455	20241209	130600	118987798	1835	1839	1839	1835	26
456	20241209	130500	118940024	1844	1844	1844	1844	1
457	20241209	130400	118938180	1846	1846	1846	1846	0
458	20241209	130300	118938180	1846	1855	1855	1846	4578
459	20241209	130200	110465277	1853	1853	1853	1853	403
460	20241209	130100	109718518	1855	1855	1855	1855	0
461	20241209	130000	109718518	1855	1855	1855	1855	0
462	20241209	125900	109718518	1855	1855	1855	1855	0
463	20241209	125800	109718518	1855	1855	1855	1855	0
464	20241209	125700	109718518	1855	1855	1855	1855	0
465	20241209	125600	109718518	1855	1855	1855	1855	1
466	20241209	125500	109716663	1857	1857	1857	1857	1
467	20241209	125400	109714806	1859	1859	1859	1859	1
468	20241209	125300	109712947	1860	1860	1860	1860	0
469	20241209	125200	109712947	1860	1860	1860	1860	0
470	20241209	125100	109712947	1860	1864	1864	1860	3875
471	20241209	125000	102498306	1865	1865	1865	1865	0
472	20241209	124900	102498306	1865	1865	1865	1865	0
473	20241209	124800	102498306	1865	1865	1865	1865	0
474	20241209	124700	102498306	1865	1865	1865	1865	0
475	20241209	124600	102498306	1865	1865	1865	1865	3
476	20241209	124500	102492711	1863	1863	1863	1863	0
477	20241209	124400	102492711	1863	1863	1863	1863	0
478	20241209	124300	102492711	1863	1863	1863	1863	0
479	20241209	124200	102492711	1863	1863	1863	1863	0
480	20241209	124100	102492711	1863	1863	1863	1863	13
481	20241209	124000	102468492	1864	1864	1864	1864	0
482	20241209	123900	102468492	1864	1864	1864	1864	69
483	20241209	123800	102339876	1864	1864	1864	1864	0
484	20241209	123700	102339876	1864	1864	1864	1864	1
485	20241209	123600	102338012	1865	1865	1865	1865	0
486	20241209	123500	102338012	1865	1865	1865	1865	0
487	20241209	123400	102338012	1865	1865	1865	1865	0
488	20241209	123300	102338012	1865	1865	1865	1865	0
489	20241209	123200	102338012	1865	1865	1865	1865	0
490	20241209	123100	102338012	1865	1865	1865	1865	0
491	20241209	123000	102338012	1865	1865	1865	1865	0
492	20241209	122900	102338012	1865	1865	1865	1865	500
493	20241209	122800	101405512	1865	1865	1865	1865	150
494	20241209	122700	101125762	1870	1870	1870	1870	0
495	20241209	122600	101125762	1870	1870	1870	1870	0
496	20241209	122500	101125762	1870	1870	1870	1870	0
497	20241209	122400	101125762	1870	1870	1870	1870	0
498	20241209	122300	101125762	1870	1870	1870	1870	0
499	20241209	122200	101125762	1870	1870	1870	1870	0
500	20241209	122100	101125762	1870	1870	1870	1870	0
501	20241209	122000	101125762	1870	1870	1870	1870	0
502	20241209	121900	101125762	1870	1881	1881	1870	896
503	20241209	121800	99441202	1881	1881	1881	1881	60
504	20241209	121700	99328342	1893	1893	1893	1893	1
505	20241209	121600	99326449	1881	1881	1881	1881	0
506	20241209	121500	99326449	1881	1881	1881	1881	0
507	20241209	121400	99326449	1881	1881	1881	1881	0
508	20241209	121300	99326449	1881	1881	1881	1881	0
509	20241209	121200	99326449	1881	1880	1881	1880	548
510	20241209	121100	98296013	1880	1880	1880	1880	0
511	20241209	121000	98296013	1880	1880	1880	1880	0
512	20241209	120900	98296013	1880	1880	1880	1880	0
513	20241209	120800	98296013	1880	1880	1880	1880	0
514	20241209	120700	98296013	1880	1880	1880	1880	0
515	20241209	120600	98296013	1880	1880	1880	1880	0
516	20241209	120500	98296013	1880	1880	1880	1880	0
517	20241209	120400	98296013	1880	1880	1880	1880	0
518	20241209	120300	98296013	1880	1880	1880	1880	0
519	20241209	120200	98296013	1880	1880	1880	1880	0
520	20241209	120100	98296013	1880	1880	1880	1880	1
521	20241209	120000	98294133	1869	1869	1869	1869	0
522	20241209	115900	98294133	1869	1869	1869	1869	0
523	20241209	115800	98294133	1869	1869	1869	1869	0
524	20241209	115700	98294133	1869	1869	1869	1869	20
525	20241209	115600	98256753	1863	1863	1863	1863	0
526	20241209	115500	98256753	1863	1863	1863	1863	0
527	20241209	115400	98256753	1863	1863	1863	1863	0
528	20241209	115300	98256753	1863	1863	1863	1863	0
529	20241209	115200	98256753	1863	1863	1863	1863	0
530	20241209	115100	98256753	1863	1863	1863	1863	0
531	20241209	115000	98256753	1863	1863	1863	1863	0
532	20241209	114900	98256753	1863	1863	1863	1863	0
533	20241209	114800	98256753	1863	1873	1873	1863	2750
534	20241209	114700	93113503	1872	1872	1872	1872	0
535	20241209	114600	93113503	1872	1872	1872	1872	0
536	20241209	114500	93113503	1872	1872	1872	1872	0
537	20241209	114400	93113503	1872	1872	1872	1872	0
538	20241209	114300	93113503	1872	1872	1872	1872	0
539	20241209	114200	93113503	1872	1872	1872	1872	0
540	20241209	114100	93113503	1872	1872	1872	1872	0
541	20241209	114000	93113503	1872	1872	1872	1872	500
542	20241209	113900	92177503	1872	1871	1872	1871	160
543	20241209	113800	91878075	1863	1863	1863	1863	0
544	20241209	113700	91878075	1863	1863	1863	1863	0
545	20241209	113600	91878075	1863	1863	1863	1863	0
546	20241209	113500	91878075	1863	1863	1863	1863	0
547	20241209	113400	91878075	1863	1863	1863	1863	0
548	20241209	113300	91878075	1863	1863	1863	1863	0
549	20241209	113200	91878075	1863	1863	1863	1863	0
550	20241209	113100	91878075	1863	1863	1863	1863	0
551	20241209	113000	91878075	1863	1863	1863	1863	0
552	20241209	112900	91878075	1863	1863	1863	1863	0
553	20241209	112800	91878075	1863	1863	1863	1863	0
554	20241209	112700	91878075	1863	1863	1863	1863	0
555	20241209	112600	91878075	1863	1863	1863	1863	0
556	20241209	112500	91878075	1863	1863	1863	1863	0
557	20241209	112400	91878075	1863	1863	1863	1863	0
558	20241209	112300	91878075	1863	1863	1863	1863	0
559	20241209	112200	91878075	1863	1863	1863	1863	0
560	20241209	112100	91878075	1863	1863	1863	1863	0
561	20241209	112000	91878075	1863	1863	1863	1863	0
562	20241209	111900	91878075	1863	1863	1863	1863	0
563	20241209	111800	91878075	1863	1863	1863	1863	0
564	20241209	111700	91878075	1863	1863	1863	1863	0
565	20241209	111600	91878075	1863	1863	1863	1863	0
566	20241209	111500	91878075	1863	1863	1863	1863	49
567	20241209	111400	91786788	1861	1862	1862	1861	1500
568	20241209	111300	88994788	1861	1861	1861	1861	0
569	20241209	111200	88994788	1861	1861	1861	1861	0
570	20241209	111100	88994788	1861	1862	1862	1861	906
571	20241209	111000	87308575	1870	1870	1870	1870	1549
572	20241209	110900	84411945	1870	1870	1870	1870	0
573	20241209	110800	84411945	1870	1870	1870	1870	0
574	20241209	110700	84411945	1870	1870	1870	1870	0
575	20241209	110600	84411945	1870	1874	1874	1870	798
576	20241209	110500	82916813	1874	1881	1881	1874	2470
577	20241209	110400	78274343	1881	1881	1881	1881	0
578	20241209	110300	78274343	1881	1885	1885	1881	1947
579	20241209	110200	74607376	1885	1885	1885	1885	0
580	20241209	110100	74607376	1885	1885	1885	1885	0
581	20241209	110000	74607376	1885	1885	1885	1885	0
582	20241209	105900	74607376	1885	1885	1885	1885	0
583	20241209	105800	74607376	1885	1885	1885	1885	0
584	20241209	105700	74607376	1885	1885	1885	1885	0
585	20241209	105600	74607376	1885	1885	1885	1885	0
586	20241209	105500	74607376	1885	1887	1887	1885	424
587	20241209	105400	73808088	1901	1901	1901	1901	0
588	20241209	105300	73808088	1901	1901	1901	1901	0
589	20241209	105200	73808088	1901	1901	1901	1901	0
590	20241209	105100	73808088	1901	1901	1901	1901	0
591	20241209	105000	73808088	1901	1901	1901	1901	0
592	20241209	104900	73808088	1901	1901	1901	1901	0
593	20241209	104800	73808088	1901	1901	1901	1901	0
594	20241209	104700	73808088	1901	1901	1901	1901	0
595	20241209	104600	73808088	1901	1901	1901	1901	0
596	20241209	104500	73808088	1901	1901	1901	1901	0
597	20241209	104400	73808088	1901	1901	1901	1901	0
598	20241209	104300	73808088	1901	1899	1901	1887	8853
599	20241209	104200	57047189	1899	1899	1899	1899	0
600	20241209	104100	57047189	1899	1899	1899	1899	0
601	20241209	104000	57047189	1899	1899	1899	1899	0
602	20241209	103900	57047189	1899	1899	1899	1899	0
603	20241209	103800	57047189	1899	1899	1899	1899	0
604	20241209	103700	57047189	1899	1899	1899	1899	0
605	20241209	103600	57047189	1899	1899	1899	1899	0
606	20241209	103500	57047189	1899	1899	1899	1899	0
607	20241209	103400	57047189	1899	1899	1899	1899	0
608	20241209	103300	57047189	1899	1899	1899	1899	0
609	20241209	103200	57047189	1899	1899	1899	1899	0
610	20241209	103100	57047189	1899	1899	1899	1899	0
611	20241209	103000	57047189	1899	1899	1899	1899	0
612	20241209	102900	57047189	1899	1899	1899	1899	431
613	20241209	102800	56228720	1898	1898	1898	1898	0
614	20241209	102700	56228720	1898	1898	1898	1898	0
615	20241209	102600	56228720	1898	1914	1914	1898	5574
616	20241209	102500	45592615	1912	1914	1914	1912	77
617	20241209	102400	45445312	1914	1914	1914	1914	0
618	20241209	102300	45445312	1914	1915	1915	1914	111
619	20241209	102200	45232758	1914	1914	1914	1914	1
620	20241209	102100	45230844	1929	1929	1929	1929	0
621	20241209	102000	45230844	1929	1929	1929	1929	0
622	20241209	101900	45230844	1929	1929	1929	1929	0
623	20241209	101800	45230844	1929	1929	1929	1929	0
624	20241209	101700	45230844	1929	1929	1929	1929	0
625	20241209	101600	45230844	1929	1929	1929	1929	0
626	20241209	101500	45230844	1929	1929	1929	1929	0
627	20241209	101400	45230844	1929	1929	1929	1929	0
628	20241209	101300	45230844	1929	1929	1929	1929	0
629	20241209	101200	45230844	1929	1929	1929	1929	0
630	20241209	101100	45230844	1929	1929	1929	1929	2
631	20241209	101000	45226986	1957	1957	1957	1957	0
632	20241209	100900	45226986	1957	1957	1957	1957	0
633	20241209	100800	45226986	1957	1957	1957	1957	0
634	20241209	100700	45226986	1957	1957	1957	1957	0
635	20241209	100600	45226986	1957	1957	1957	1957	0
636	20241209	100500	45226986	1957	1957	1957	1957	0
637	20241209	100400	45226986	1957	1930	1957	1930	140
638	20241209	100300	44956486	1930	1930	1930	1930	20
639	20241209	100200	44917886	1940	1940	1940	1940	0
640	20241209	100100	44917886	1940	1940	1940	1940	0
641	20241209	100000	44917886	1940	1940	1940	1940	0
642	20241209	095900	44917886	1940	1940	1940	1940	0
643	20241209	095800	44917886	1940	1940	1940	1940	524
644	20241209	095700	43901326	1920	1920	1920	1920	0
645	20241209	095600	43901326	1920	1920	1920	1920	0
646	20241209	095500	43901326	1920	1920	1920	1920	0
647	20241209	095400	43901326	1920	1920	1920	1920	348
648	20241209	095300	43233166	1920	1913	1920	1913	680
649	20241209	095200	41931116	1912	1912	1912	1912	2
650	20241209	095100	41927292	1910	1910	1910	1910	0
651	20241209	095000	41927292	1910	1910	1910	1910	0
652	20241209	094900	41927292	1910	1910	1910	1910	0
653	20241209	094800	41927292	1910	1910	1910	1910	476
654	20241209	094700	41018132	1910	1910	1910	1910	1000
655	20241209	094600	39108132	1911	1910	1911	1910	2001
656	20241209	094500	35286221	1913	1913	1913	1913	0
657	20241209	094400	35286221	1913	1913	1913	1913	0
658	20241209	094300	35286221	1913	1913	1913	1913	0
659	20241209	094200	35286221	1913	1913	1913	1913	0
660	20241209	094100	35286221	1913	1913	1913	1913	0
661	20241209	094000	35286221	1913	1913	1913	1913	9
662	20241209	093900	35269004	1913	1913	1914	1913	9
663	20241209	093800	35251782	1896	1896	1896	1896	12
664	20241209	093700	35229030	1896	1896	1896	1896	0
665	20241209	093600	35229030	1896	1896	1896	1896	0
666	20241209	093500	35229030	1896	1896	1896	1896	0
667	20241209	093400	35229030	1896	1896	1896	1896	0
668	20241209	093300	35229030	1896	1883	1896	1883	788
669	20241209	093200	33742384	1880	1883	1883	1880	182
670	20241209	093100	33399918	1883	1883	1883	1883	83
671	20241209	093000	33243629	1880	1880	1880	1880	0
672	20241209	092900	33243629	1880	1880	1880	1880	0
673	20241209	092800	33243629	1880	1881	1881	1880	404
674	20241209	092700	32483847	1883	1883	1883	1883	55
675	20241209	092600	32380282	1880	1880	1880	1880	10
676	20241209	092500	32361482	1880	1893	1893	1880	1275
677	20241209	092400	29961038	1896	1896	1896	1896	0
678	20241209	092300	29961038	1896	1896	1896	1896	0
679	20241209	092200	29961038	1896	1900	1900	1896	76
680	20241209	092100	29816642	1900	1911	1911	1900	93
681	20241209	092000	29639270	1920	1920	1920	1920	0
682	20241209	091900	29639270	1920	1925	1925	1920	490
683	20241209	091800	28698104	1925	1927	1927	1925	1302
684	20241209	091700	26189686	1927	1927	1927	1927	112
685	20241209	091600	25973862	1927	1940	1940	1927	230
686	20241209	091500	25528932	1948	1948	1948	1948	0
687	20241209	091400	25528932	1948	1948	1948	1948	0
688	20241209	091300	25528932	1948	1948	1948	1948	1000
689	20241209	091200	23580932	1948	1935	1948	1935	36
690	20241209	091100	23510830	1936	1936	1936	1936	5
691	20241209	091000	23501150	1950	1950	1950	1950	0
692	20241209	090900	23501150	1950	1950	1950	1950	0
693	20241209	090800	23501150	1950	1950	1950	1950	0
694	20241209	090700	23501150	1950	1950	1950	1950	0
695	20241209	090600	23501150	1950	1950	1950	1950	245
696	20241209	090500	23023400	1963	1959	1964	1957	392
697	20241209	090400	22255721	1960	1960	1960	1960	24
698	20241209	090300	22208681	1959	1959	1959	1959	0
699	20241209	090200	22208681	1959	1967	1967	1959	11062
700	20241209	090100	507375	1967	1967	1967	1967	130
701	20241209	090000	251665	2025	2030	2030	2025	124