KissMeData/343090/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	212200	26211982	1885	1885	1885	1885	60
3	20241206	212100	26211982	1885	1885	1885	1885	0
4	20241206	212000	26211982	1885	1885	1885	1885	0
5	20241206	211900	26211982	1885	1885	1885	1885	0
6	20241206	211800	26211982	1885	1885	1885	1885	0
7	20241206	211700	26211982	1885	1885	1885	1885	0
8	20241206	211600	26211982	1885	1885	1885	1885	0
9	20241206	211500	26211982	1885	1885	1885	1885	0
10	20241206	211400	26211982	1885	1885	1885	1885	0
11	20241206	211300	26211982	1885	1885	1885	1885	0
12	20241206	211200	26211982	1885	1885	1885	1885	0
13	20241206	211100	26211982	1885	1885	1885	1885	0
14	20241206	211000	26211982	1885	1885	1885	1885	0
15	20241206	210900	26211982	1885	1885	1885	1885	0
16	20241206	210800	26211982	1885	1885	1885	1885	0
17	20241206	210700	26211982	1885	1885	1885	1885	0
18	20241206	210600	26211982	1885	1885	1885	1885	0
19	20241206	210500	26211982	1885	1885	1885	1885	0
20	20241206	210400	26211982	1885	1885	1885	1885	0
21	20241206	210300	26211982	1885	1885	1885	1885	0
22	20241206	210200	26211982	1885	1885	1885	1885	0
23	20241206	210100	26211982	1885	1885	1885	1885	0
24	20241206	210000	26211982	1885	1885	1885	1885	0
25	20241206	205900	26211982	1885	1885	1885	1885	0
26	20241206	205800	26211982	1885	1885	1885	1885	0
27	20241206	205700	26211982	1885	1885	1885	1885	0
28	20241206	205600	26211982	1885	1885	1885	1885	0
29	20241206	205500	26211982	1885	1885	1885	1885	0
30	20241206	205400	26211982	1885	1885	1885	1885	0
31	20241206	205300	26211982	1885	1885	1885	1885	0
32	20241206	205200	26211982	1885	1885	1885	1885	60
33	20241206	205100	26211982	1885	1885	1885	1885	0
34	20241206	205000	26211982	1885	1885	1885	1885	0
35	20241206	204900	26211982	1885	1885	1885	1885	0
36	20241206	204800	26211982	1885	1885	1885	1885	0
37	20241206	204700	26211982	1885	1885	1885	1885	0
38	20241206	204600	26211982	1885	1885	1885	1885	0
39	20241206	204500	26211982	1885	1885	1885	1885	0
40	20241206	204400	26211982	1885	1885	1885	1885	0
41	20241206	204300	26211982	1885	1885	1885	1885	0
42	20241206	204200	26211982	1885	1885	1885	1885	0
43	20241206	204100	26211982	1885	1885	1885	1885	0
44	20241206	204000	26211982	1885	1885	1885	1885	0
45	20241206	203900	26211982	1885	1885	1885	1885	0
46	20241206	203800	26211982	1885	1885	1885	1885	0
47	20241206	203700	26211982	1885	1885	1885	1885	0
48	20241206	203600	26211982	1885	1885	1885	1885	0
49	20241206	203500	26211982	1885	1885	1885	1885	0
50	20241206	203400	26211982	1885	1885	1885	1885	0
51	20241206	203300	26211982	1885	1885	1885	1885	0
52	20241206	203200	26211982	1885	1885	1885	1885	0
53	20241206	203100	26211982	1885	1885	1885	1885	0
54	20241206	203000	26211982	1885	1885	1885	1885	0
55	20241206	202900	26211982	1885	1885	1885	1885	0
56	20241206	202800	26211982	1885	1885	1885	1885	0
57	20241206	202700	26211982	1885	1885	1885	1885	0
58	20241206	202600	26211982	1885	1885	1885	1885	0
59	20241206	202500	26211982	1885	1885	1885	1885	0
60	20241206	202400	26211982	1885	1885	1885	1885	0
61	20241206	202300	26211982	1885	1885	1885	1885	0
62	20241206	202200	26211982	1885	1885	1885	1885	60
63	20241206	202100	26211982	1885	1885	1885	1885	0
64	20241206	202000	26211982	1885	1885	1885	1885	0
65	20241206	201900	26211982	1885	1885	1885	1885	0
66	20241206	201800	26211982	1885	1885	1885	1885	0
67	20241206	201700	26211982	1885	1885	1885	1885	0
68	20241206	201600	26211982	1885	1885	1885	1885	0
69	20241206	201500	26211982	1885	1885	1885	1885	0
70	20241206	201400	26211982	1885	1885	1885	1885	0
71	20241206	201300	26211982	1885	1885	1885	1885	0
72	20241206	201200	26211982	1885	1885	1885	1885	0
73	20241206	201100	26211982	1885	1885	1885	1885	0
74	20241206	201000	26211982	1885	1885	1885	1885	0
75	20241206	200900	26211982	1885	1885	1885	1885	0
76	20241206	200800	26211982	1885	1885	1885	1885	0
77	20241206	200700	26211982	1885	1885	1885	1885	0
78	20241206	200600	26211982	1885	1885	1885	1885	0
79	20241206	200500	26211982	1885	1885	1885	1885	0
80	20241206	200400	26211982	1885	1885	1885	1885	0
81	20241206	200300	26211982	1885	1885	1885	1885	0
82	20241206	200200	26211982	1885	1885	1885	1885	0
83	20241206	200100	26211982	1885	1885	1885	1885	0
84	20241206	200000	26211982	1885	1885	1885	1885	0
85	20241206	195900	26211982	1885	1885	1885	1885	0
86	20241206	195800	26211982	1885	1885	1885	1885	0
87	20241206	195700	26211982	1885	1885	1885	1885	0
88	20241206	195600	26211982	1885	1885	1885	1885	0
89	20241206	195500	26211982	1885	1885	1885	1885	0
90	20241206	195400	26211982	1885	1885	1885	1885	0
91	20241206	195300	26211982	1885	1885	1885	1885	0
92	20241206	195200	26211982	1885	1885	1885	1885	60
93	20241206	195100	26211982	1885	1885	1885	1885	0
94	20241206	195000	26211982	1885	1885	1885	1885	0
95	20241206	194900	26211982	1885	1885	1885	1885	0
96	20241206	194800	26211982	1885	1885	1885	1885	0
97	20241206	194700	26211982	1885	1885	1885	1885	0
98	20241206	194600	26211982	1885	1885	1885	1885	0
99	20241206	194500	26211982	1885	1885	1885	1885	0
100	20241206	194400	26211982	1885	1885	1885	1885	0
101	20241206	194300	26211982	1885	1885	1885	1885	0
102	20241206	194200	26211982	1885	1885	1885	1885	0
103	20241206	194100	26211982	1885	1885	1885	1885	0
104	20241206	194000	26211982	1885	1885	1885	1885	0
105	20241206	193900	26211982	1885	1885	1885	1885	0
106	20241206	193800	26211982	1885	1885	1885	1885	0
107	20241206	193700	26211982	1885	1885	1885	1885	0
108	20241206	193600	26211982	1885	1885	1885	1885	0
109	20241206	193500	26211982	1885	1885	1885	1885	0
110	20241206	193400	26211982	1885	1885	1885	1885	0
111	20241206	193300	26211982	1885	1885	1885	1885	0
112	20241206	193200	26211982	1885	1885	1885	1885	0
113	20241206	193100	26211982	1885	1885	1885	1885	0
114	20241206	193000	26211982	1885	1885	1885	1885	0
115	20241206	192900	26211982	1885	1885	1885	1885	0
116	20241206	192800	26211982	1885	1885	1885	1885	0
117	20241206	192700	26211982	1885	1885	1885	1885	0
118	20241206	192600	26211982	1885	1885	1885	1885	0
119	20241206	192500	26211982	1885	1885	1885	1885	0
120	20241206	192400	26211982	1885	1885	1885	1885	0
121	20241206	192300	26211982	1885	1885	1885	1885	0
122	20241206	192200	26211982	1885	1885	1885	1885	60
123	20241206	192100	26211982	1885	1885	1885	1885	0
124	20241206	192000	26211982	1885	1885	1885	1885	0
125	20241206	191900	26211982	1885	1885	1885	1885	0
126	20241206	191800	26211982	1885	1885	1885	1885	0
127	20241206	191700	26211982	1885	1885	1885	1885	0
128	20241206	191600	26211982	1885	1885	1885	1885	0
129	20241206	191500	26211982	1885	1885	1885	1885	0
130	20241206	191400	26211982	1885	1885	1885	1885	0
131	20241206	191300	26211982	1885	1885	1885	1885	0
132	20241206	191200	26211982	1885	1885	1885	1885	0
133	20241206	191100	26211982	1885	1885	1885	1885	0
134	20241206	191000	26211982	1885	1885	1885	1885	0
135	20241206	190900	26211982	1885	1885	1885	1885	0
136	20241206	190800	26211982	1885	1885	1885	1885	0
137	20241206	190700	26211982	1885	1885	1885	1885	0
138	20241206	190600	26211982	1885	1885	1885	1885	0
139	20241206	190500	26211982	1885	1885	1885	1885	0
140	20241206	190400	26211982	1885	1885	1885	1885	0
141	20241206	190300	26211982	1885	1885	1885	1885	0
142	20241206	190200	26211982	1885	1885	1885	1885	0
143	20241206	190100	26211982	1885	1885	1885	1885	0
144	20241206	190000	26211982	1885	1885	1885	1885	0
145	20241206	185900	26211982	1885	1885	1885	1885	0
146	20241206	185800	26211982	1885	1885	1885	1885	0
147	20241206	185700	26211982	1885	1885	1885	1885	0
148	20241206	185600	26211982	1885	1885	1885	1885	0
149	20241206	185500	26211982	1885	1885	1885	1885	0
150	20241206	185400	26211982	1885	1885	1885	1885	0
151	20241206	185300	26211982	1885	1885	1885	1885	0
152	20241206	185200	26211982	1885	1885	1885	1885	60
153	20241206	185100	26211982	1885	1885	1885	1885	0
154	20241206	185000	26211982	1885	1885	1885	1885	0
155	20241206	184900	26211982	1885	1885	1885	1885	0
156	20241206	184800	26211982	1885	1885	1885	1885	0
157	20241206	184700	26211982	1885	1885	1885	1885	0
158	20241206	184600	26211982	1885	1885	1885	1885	0
159	20241206	184500	26211982	1885	1885	1885	1885	0
160	20241206	184400	26211982	1885	1885	1885	1885	0
161	20241206	184300	26211982	1885	1885	1885	1885	0
162	20241206	184200	26211982	1885	1885	1885	1885	0
163	20241206	184100	26211982	1885	1885	1885	1885	0
164	20241206	184000	26211982	1885	1885	1885	1885	0
165	20241206	183900	26211982	1885	1885	1885	1885	0
166	20241206	183800	26211982	1885	1885	1885	1885	0
167	20241206	183700	26211982	1885	1885	1885	1885	0
168	20241206	183600	26211982	1885	1885	1885	1885	0
169	20241206	183500	26211982	1885	1885	1885	1885	0
170	20241206	183400	26211982	1885	1885	1885	1885	0
171	20241206	183300	26211982	1885	1885	1885	1885	0
172	20241206	183200	26211982	1885	1885	1885	1885	0
173	20241206	183100	26211982	1885	1885	1885	1885	0
174	20241206	183000	26211982	1885	1885	1885	1885	0
175	20241206	182900	26211982	1885	1885	1885	1885	0
176	20241206	182800	26211982	1885	1885	1885	1885	0
177	20241206	182700	26211982	1885	1885	1885	1885	0
178	20241206	182600	26211982	1885	1885	1885	1885	0
179	20241206	182500	26211982	1885	1885	1885	1885	0
180	20241206	182400	26211982	1885	1885	1885	1885	0
181	20241206	182300	26211982	1885	1885	1885	1885	0
182	20241206	182200	26211982	1885	1885	1885	1885	60
183	20241206	182100	26211982	1885	1885	1885	1885	0
184	20241206	182000	26211982	1885	1885	1885	1885	0
185	20241206	181900	26211982	1885	1885	1885	1885	0
186	20241206	181800	26211982	1885	1885	1885	1885	0
187	20241206	181700	26211982	1885	1885	1885	1885	0
188	20241206	181600	26211982	1885	1885	1885	1885	0
189	20241206	181500	26211982	1885	1885	1885	1885	0
190	20241206	181400	26211982	1885	1885	1885	1885	0
191	20241206	181300	26211982	1885	1885	1885	1885	0
192	20241206	181200	26211982	1885	1885	1885	1885	0
193	20241206	181100	26211982	1885	1885	1885	1885	0
194	20241206	181000	26211982	1885	1885	1885	1885	0
195	20241206	180900	26211982	1885	1885	1885	1885	0
196	20241206	180800	26211982	1885	1885	1885	1885	0
197	20241206	180700	26211982	1885	1885	1885	1885	0
198	20241206	180600	26211982	1885	1885	1885	1885	0
199	20241206	180500	26211982	1885	1885	1885	1885	0
200	20241206	180400	26211982	1885	1885	1885	1885	0
201	20241206	180300	26211982	1885	1885	1885	1885	0
202	20241206	180200	26211982	1885	1885	1885	1885	0
203	20241206	180100	26211982	1885	1885	1885	1885	0
204	20241206	180000	26211982	1885	1885	1885	1885	0
205	20241206	175900	26211982	1885	1885	1885	1885	0
206	20241206	175800	26211982	1885	1885	1885	1885	0
207	20241206	175700	26211982	1885	1885	1885	1885	0
208	20241206	175600	26211982	1885	1885	1885	1885	0
209	20241206	175500	26211982	1885	1885	1885	1885	0
210	20241206	175400	26211982	1885	1885	1885	1885	0
211	20241206	175300	26211982	1885	1885	1885	1885	0
212	20241206	175200	26211982	1885	1885	1885	1885	60
213	20241206	175100	26211982	1885	1885	1885	1885	0
214	20241206	175000	26211982	1885	1885	1885	1885	0
215	20241206	174900	26211982	1885	1885	1885	1885	0
216	20241206	174800	26211982	1885	1885	1885	1885	0
217	20241206	174700	26211982	1885	1885	1885	1885	0
218	20241206	174600	26211982	1885	1885	1885	1885	0
219	20241206	174500	26211982	1885	1885	1885	1885	0
220	20241206	174400	26211982	1885	1885	1885	1885	0
221	20241206	174300	26211982	1885	1885	1885	1885	0
222	20241206	174200	26211982	1885	1885	1885	1885	0
223	20241206	174100	26211982	1885	1885	1885	1885	0
224	20241206	174000	26211982	1885	1885	1885	1885	0
225	20241206	173900	26211982	1885	1885	1885	1885	0
226	20241206	173800	26211982	1885	1885	1885	1885	0
227	20241206	173700	26211982	1885	1885	1885	1885	0
228	20241206	173600	26211982	1885	1885	1885	1885	0
229	20241206	173500	26211982	1885	1885	1885	1885	0
230	20241206	173400	26211982	1885	1885	1885	1885	0
231	20241206	173300	26211982	1885	1885	1885	1885	0
232	20241206	173200	26211982	1885	1885	1885	1885	0
233	20241206	173100	26211982	1885	1885	1885	1885	0
234	20241206	173000	26211982	1885	1885	1885	1885	0
235	20241206	172900	26211982	1885	1885	1885	1885	0
236	20241206	172800	26211982	1885	1885	1885	1885	0
237	20241206	172700	26211982	1885	1885	1885	1885	0
238	20241206	172600	26211982	1885	1885	1885	1885	0
239	20241206	172500	26211982	1885	1885	1885	1885	0
240	20241206	172400	26211982	1885	1885	1885	1885	0
241	20241206	172300	26211982	1885	1885	1885	1885	0
242	20241206	172200	26211982	1885	1885	1885	1885	60
243	20241206	172100	26211982	1885	1885	1885	1885	0
244	20241206	172000	26211982	1885	1885	1885	1885	0
245	20241206	171900	26211982	1885	1885	1885	1885	0
246	20241206	171800	26211982	1885	1885	1885	1885	0
247	20241206	171700	26211982	1885	1885	1885	1885	0
248	20241206	171600	26211982	1885	1885	1885	1885	0
249	20241206	171500	26211982	1885	1885	1885	1885	0
250	20241206	171400	26211982	1885	1885	1885	1885	0
251	20241206	171300	26211982	1885	1885	1885	1885	0
252	20241206	171200	26211982	1885	1885	1885	1885	0
253	20241206	171100	26211982	1885	1885	1885	1885	0
254	20241206	171000	26211982	1885	1885	1885	1885	0
255	20241206	170900	26211982	1885	1885	1885	1885	0
256	20241206	170800	26211982	1885	1885	1885	1885	0
257	20241206	170700	26211982	1885	1885	1885	1885	0
258	20241206	170600	26211982	1885	1885	1885	1885	0
259	20241206	170500	26211982	1885	1885	1885	1885	0
260	20241206	170400	26211982	1885	1885	1885	1885	0
261	20241206	170300	26211982	1885	1885	1885	1885	0
262	20241206	170200	26211982	1885	1885	1885	1885	0
263	20241206	170100	26211982	1885	1885	1885	1885	0
264	20241206	170000	26211982	1885	1885	1885	1885	0
265	20241206	165900	26211982	1885	1885	1885	1885	0
266	20241206	165800	26211982	1885	1885	1885	1885	0
267	20241206	165700	26211982	1885	1885	1885	1885	0
268	20241206	165600	26211982	1885	1885	1885	1885	0
269	20241206	165500	26211982	1885	1885	1885	1885	0
270	20241206	165400	26211982	1885	1885	1885	1885	0
271	20241206	165300	26211982	1885	1885	1885	1885	0
272	20241206	165200	26211982	1885	1885	1885	1885	60
273	20241206	165100	26211982	1885	1885	1885	1885	0
274	20241206	165000	26211982	1885	1885	1885	1885	0
275	20241206	164900	26211982	1885	1885	1885	1885	0
276	20241206	164800	26211982	1885	1885	1885	1885	0
277	20241206	164700	26211982	1885	1885	1885	1885	0
278	20241206	164600	26211982	1885	1885	1885	1885	0
279	20241206	164500	26211982	1885	1885	1885	1885	0
280	20241206	164400	26211982	1885	1885	1885	1885	0
281	20241206	164300	26211982	1885	1885	1885	1885	0
282	20241206	164200	26211982	1885	1885	1885	1885	0
283	20241206	164100	26211982	1885	1885	1885	1885	0
284	20241206	164000	26211982	1885	1885	1885	1885	0
285	20241206	163900	26211982	1885	1885	1885	1885	0
286	20241206	163800	26211982	1885	1885	1885	1885	0
287	20241206	163700	26211982	1885	1885	1885	1885	0
288	20241206	163600	26211982	1885	1885	1885	1885	0
289	20241206	163500	26211982	1885	1885	1885	1885	0
290	20241206	163400	26211982	1885	1885	1885	1885	0
291	20241206	163300	26211982	1885	1885	1885	1885	0
292	20241206	163200	26211982	1885	1885	1885	1885	0
293	20241206	163100	26211982	1885	1885	1885	1885	0
294	20241206	163000	26211982	1885	1885	1885	1885	0
295	20241206	162900	26211982	1885	1885	1885	1885	0
296	20241206	162800	26211982	1885	1885	1885	1885	0
297	20241206	162700	26211982	1885	1885	1885	1885	0
298	20241206	162600	26211982	1885	1885	1885	1885	0
299	20241206	162500	26211982	1885	1885	1885	1885	0
300	20241206	162400	26211982	1885	1885	1885	1885	0
301	20241206	162300	26211982	1885	1885	1885	1885	0
302	20241206	162200	26211982	1885	1885	1885	1885	60
303	20241206	162100	26211982	1885	1885	1885	1885	0
304	20241206	162000	26211982	1885	1885	1885	1885	0
305	20241206	161900	26211982	1885	1885	1885	1885	0
306	20241206	161800	26211982	1885	1885	1885	1885	0
307	20241206	161700	26211982	1885	1885	1885	1885	0
308	20241206	161600	26211982	1885	1885	1885	1885	0
309	20241206	161500	26211982	1885	1885	1885	1885	0
310	20241206	161400	26211982	1885	1885	1885	1885	0
311	20241206	161300	26211982	1885	1885	1885	1885	0
312	20241206	161200	26211982	1885	1885	1885	1885	0
313	20241206	161100	26211982	1885	1885	1885	1885	0
314	20241206	161000	26211982	1885	1885	1885	1885	0
315	20241206	160900	26211982	1885	1885	1885	1885	0
316	20241206	160800	26211982	1885	1885	1885	1885	0
317	20241206	160700	26211982	1885	1885	1885	1885	0
318	20241206	160600	26211982	1885	1885	1885	1885	0
319	20241206	160500	26211982	1885	1885	1885	1885	0
320	20241206	160400	26211982	1885	1885	1885	1885	0
321	20241206	160300	26211982	1885	1885	1885	1885	0
322	20241206	160200	26211982	1885	1885	1885	1885	0
323	20241206	160100	26211982	1885	1885	1885	1885	0
324	20241206	160000	26211982	1885	1885	1885	1885	0
325	20241206	155900	26211982	1885	1885	1885	1885	0
326	20241206	155800	26211982	1885	1885	1885	1885	0
327	20241206	155700	26211982	1885	1885	1885	1885	0
328	20241206	155600	26211982	1885	1885	1885	1885	0
329	20241206	155500	26211982	1885	1885	1885	1885	0
330	20241206	155400	26211982	1885	1885	1885	1885	0
331	20241206	155300	26211982	1885	1885	1885	1885	0
332	20241206	155200	26211982	1885	1885	1885	1885	60
333	20241206	155100	26211982	1885	1885	1885	1885	0
334	20241206	155000	26211982	1885	1885	1885	1885	0
335	20241206	154900	26211982	1885	1885	1885	1885	0
336	20241206	154800	26211982	1885	1885	1885	1885	0
337	20241206	154700	26211982	1885	1885	1885	1885	0
338	20241206	154600	26211982	1885	1885	1885	1885	0
339	20241206	154500	26211982	1885	1885	1885	1885	0
340	20241206	154400	26211982	1885	1885	1885	1885	0
341	20241206	154300	26211982	1885	1885	1885	1885	0
342	20241206	154200	26211982	1885	1885	1885	1885	0
343	20241206	154100	26211982	1885	1885	1885	1885	0
344	20241206	154000	26211982	1885	1885	1885	1885	0
345	20241206	153900	26211982	1885	1885	1885	1885	0
346	20241206	153800	26211982	1885	1885	1885	1885	0
347	20241206	153700	26211982	1885	1885	1885	1885	0
348	20241206	153600	26211982	1885	1885	1885	1885	0
349	20241206	153500	26211982	1885	1885	1885	1885	0
350	20241206	153400	26211982	1885	1885	1885	1885	0
351	20241206	153300	26211982	1885	1885	1885	1885	0
352	20241206	153200	26211982	1885	1885	1885	1885	0
353	20241206	153100	26211982	1885	1885	1885	1885	0
354	20241206	153000	26211982	1885	1885	1885	1885	60
355	20241206	152900	26098882	1850	1850	1850	1850	0
356	20241206	152800	26098882	1850	1850	1850	1850	0
357	20241206	152700	26098882	1850	1850	1850	1850	0
358	20241206	152600	26098882	1850	1850	1850	1850	0
359	20241206	152500	26098882	1850	1850	1850	1850	0
360	20241206	152400	26098882	1850	1850	1850	1850	0
361	20241206	152300	26098882	1850	1850	1850	1850	0
362	20241206	152200	26098882	1850	1850	1850	1850	0
363	20241206	152100	26098882	1850	1850	1850	1850	0
364	20241206	152000	26098882	1850	1850	1850	1850	0
365	20241206	151900	26098882	1850	1850	1850	1850	53
366	20241206	151800	26000832	1888	1888	1888	1888	0
367	20241206	151700	26000832	1888	1888	1888	1888	0
368	20241206	151600	26000832	1888	1888	1888	1888	0
369	20241206	151500	26000832	1888	1888	1888	1888	0
370	20241206	151400	26000832	1888	1888	1888	1888	0
371	20241206	151300	26000832	1888	1888	1888	1888	0
372	20241206	151200	26000832	1888	1888	1888	1888	2
373	20241206	151100	25997056	1888	1888	1888	1888	0
374	20241206	151000	25997056	1888	1888	1888	1888	0
375	20241206	150900	25997056	1888	1888	1888	1888	0
376	20241206	150800	25997056	1888	1888	1888	1888	100
377	20241206	150700	25808256	1888	1888	1888	1888	0
378	20241206	150600	25808256	1888	1888	1888	1888	0
379	20241206	150500	25808256	1888	1888	1888	1888	200
380	20241206	150400	25430656	1889	1889	1889	1889	0
381	20241206	150300	25430656	1889	1889	1889	1889	0
382	20241206	150200	25430656	1889	1889	1889	1889	0
383	20241206	150100	25430656	1889	1889	1889	1889	0
384	20241206	150000	25430656	1889	1889	1889	1889	0
385	20241206	145900	25430656	1889	1889	1889	1889	0
386	20241206	145800	25430656	1889	1889	1889	1889	0
387	20241206	145700	25430656	1889	1889	1889	1889	0
388	20241206	145600	25430656	1889	1889	1889	1889	0
389	20241206	145500	25430656	1889	1889	1889	1889	0
390	20241206	145400	25430656	1889	1889	1889	1889	0
391	20241206	145300	25430656	1889	1889	1889	1889	0
392	20241206	145200	25430656	1889	1889	1889	1889	0
393	20241206	145100	25430656	1889	1889	1889	1889	0
394	20241206	145000	25430656	1889	1889	1889	1889	0
395	20241206	144900	25430656	1889	1889	1889	1889	0
396	20241206	144800	25430656	1889	1889	1889	1889	0
397	20241206	144700	25430656	1889	1889	1889	1889	0
398	20241206	144600	25430656	1889	1889	1889	1889	0
399	20241206	144500	25430656	1889	1889	1889	1889	0
400	20241206	144400	25430656	1889	1889	1889	1889	0
401	20241206	144300	25430656	1889	1889	1889	1889	0
402	20241206	144200	25430656	1889	1889	1889	1889	0
403	20241206	144100	25430656	1889	1889	1889	1889	1
404	20241206	144000	25428767	1890	1890	1890	1890	0
405	20241206	143900	25428767	1890	1890	1890	1890	0
406	20241206	143800	25428767	1890	1890	1890	1890	0
407	20241206	143700	25428767	1890	1890	1890	1890	0
408	20241206	143600	25428767	1890	1890	1890	1890	0
409	20241206	143500	25428767	1890	1890	1890	1890	0
410	20241206	143400	25428767	1890	1890	1890	1890	0
411	20241206	143300	25428767	1890	1890	1890	1890	0
412	20241206	143200	25428767	1890	1890	1890	1890	0
413	20241206	143100	25428767	1890	1890	1890	1890	0
414	20241206	143000	25428767	1890	1890	1890	1890	0
415	20241206	142900	25428767	1890	1890	1890	1890	0
416	20241206	142800	25428767	1890	1890	1890	1890	0
417	20241206	142700	25428767	1890	1890	1890	1890	0
418	20241206	142600	25428767	1890	1890	1890	1890	0
419	20241206	142500	25428767	1890	1890	1890	1890	0
420	20241206	142400	25428767	1890	1890	1890	1890	0
421	20241206	142300	25428767	1890	1890	1890	1890	0
422	20241206	142200	25428767	1890	1890	1890	1890	0
423	20241206	142100	25428767	1890	1890	1890	1890	0
424	20241206	142000	25428767	1890	1890	1890	1890	0
425	20241206	141900	25428767	1890	1889	1890	1889	50
426	20241206	141800	25334310	1892	1892	1892	1892	0
427	20241206	141700	25334310	1892	1892	1892	1892	0
428	20241206	141600	25334310	1892	1892	1892	1892	0
429	20241206	141500	25334310	1892	1892	1892	1892	0
430	20241206	141400	25334310	1892	1892	1892	1892	0
431	20241206	141300	25334310	1892	1892	1892	1892	0
432	20241206	141200	25334310	1892	1892	1892	1892	0
433	20241206	141100	25334310	1892	1892	1892	1892	0
434	20241206	141000	25334310	1892	1892	1892	1892	0
435	20241206	140900	25334310	1892	1892	1892	1892	0
436	20241206	140800	25334310	1892	1892	1892	1892	0
437	20241206	140700	25334310	1892	1892	1892	1892	0
438	20241206	140600	25334310	1892	1892	1892	1892	0
439	20241206	140500	25334310	1892	1892	1892	1892	0
440	20241206	140400	25334310	1892	1892	1892	1892	0
441	20241206	140300	25334310	1892	1892	1892	1892	0
442	20241206	140200	25334310	1892	1892	1892	1892	0
443	20241206	140100	25334310	1892	1892	1892	1892	0
444	20241206	140000	25334310	1892	1892	1892	1892	0
445	20241206	135900	25334310	1892	1892	1892	1892	0
446	20241206	135800	25334310	1892	1892	1892	1892	0
447	20241206	135700	25334310	1892	1892	1892	1892	0
448	20241206	135600	25334310	1892	1892	1892	1892	1
449	20241206	135500	25332418	1892	1892	1892	1892	0
450	20241206	135400	25332418	1892	1892	1892	1892	0
451	20241206	135300	25332418	1892	1892	1892	1892	0
452	20241206	135200	25332418	1892	1892	1892	1892	50
453	20241206	135100	25237818	1892	1892	1892	1892	0
454	20241206	135000	25237818	1892	1892	1892	1892	0
455	20241206	134900	25237818	1892	1892	1892	1892	0
456	20241206	134800	25237818	1892	1892	1892	1892	0
457	20241206	134700	25237818	1892	1892	1892	1892	0
458	20241206	134600	25237818	1892	1892	1892	1892	0
459	20241206	134500	25237818	1892	1892	1892	1892	0
460	20241206	134400	25237818	1892	1892	1892	1892	0
461	20241206	134300	25237818	1892	1892	1892	1892	3
462	20241206	134200	25232142	1892	1892	1892	1892	0
463	20241206	134100	25232142	1892	1892	1892	1892	0
464	20241206	134000	25232142	1892	1892	1892	1892	0
465	20241206	133900	25232142	1892	1892	1892	1892	0
466	20241206	133800	25232142	1892	1892	1892	1892	0
467	20241206	133700	25232142	1892	1892	1892	1892	0
468	20241206	133600	25232142	1892	1892	1892	1892	0
469	20241206	133500	25232142	1892	1892	1892	1892	0
470	20241206	133400	25232142	1892	1892	1892	1892	0
471	20241206	133300	25232142	1892	1892	1892	1892	0
472	20241206	133200	25232142	1892	1892	1892	1892	0
473	20241206	133100	25232142	1892	1892	1892	1892	0
474	20241206	133000	25232142	1892	1892	1892	1892	0
475	20241206	132900	25232142	1892	1892	1892	1892	0
476	20241206	132800	25232142	1892	1892	1892	1892	0
477	20241206	132700	25232142	1892	1892	1892	1892	1
478	20241206	132600	25230250	1892	1892	1892	1892	0
479	20241206	132500	25230250	1892	1892	1892	1892	0
480	20241206	132400	25230250	1892	1892	1892	1892	0
481	20241206	132300	25230250	1892	1892	1892	1892	0
482	20241206	132200	25230250	1892	1892	1892	1892	0
483	20241206	132100	25230250	1892	1892	1892	1892	1
484	20241206	132000	25228358	1892	1892	1892	1892	1
485	20241206	131900	25226466	1892	1892	1892	1892	0
486	20241206	131800	25226466	1892	1892	1892	1892	0
487	20241206	131700	25226466	1892	1892	1892	1892	0
488	20241206	131600	25226466	1892	1892	1892	1892	0
489	20241206	131500	25226466	1892	1892	1892	1892	0
490	20241206	131400	25226466	1892	1892	1892	1892	0
491	20241206	131300	25226466	1892	1892	1892	1892	0
492	20241206	131200	25226466	1892	1892	1892	1892	0
493	20241206	131100	25226466	1892	1892	1892	1892	0
494	20241206	131000	25226466	1892	1892	1892	1892	0
495	20241206	130900	25226466	1892	1892	1892	1892	0
496	20241206	130800	25226466	1892	1892	1892	1892	5
497	20241206	130700	25217006	1894	1894	1894	1894	0
498	20241206	130600	25217006	1894	1894	1894	1894	0
499	20241206	130500	25217006	1894	1894	1894	1894	0
500	20241206	130400	25217006	1894	1894	1894	1894	0
501	20241206	130300	25217006	1894	1894	1894	1894	0
502	20241206	130200	25217006	1894	1894	1894	1894	0
503	20241206	130100	25217006	1894	1894	1894	1894	0
504	20241206	130000	25217006	1894	1894	1894	1894	0
505	20241206	125900	25217006	1894	1894	1894	1894	0
506	20241206	125800	25217006	1894	1894	1894	1894	0
507	20241206	125700	25217006	1894	1894	1894	1894	0
508	20241206	125600	25217006	1894	1894	1894	1894	0
509	20241206	125500	25217006	1894	1894	1894	1894	0
510	20241206	125400	25217006	1894	1894	1894	1894	0
511	20241206	125300	25217006	1894	1894	1894	1894	0
512	20241206	125200	25217006	1894	1894	1894	1894	0
513	20241206	125100	25217006	1894	1894	1894	1894	0
514	20241206	125000	25217006	1894	1894	1894	1894	0
515	20241206	124900	25217006	1894	1894	1894	1894	0
516	20241206	124800	25217006	1894	1894	1894	1894	0
517	20241206	124700	25217006	1894	1894	1894	1894	0
518	20241206	124600	25217006	1894	1894	1894	1894	0
519	20241206	124500	25217006	1894	1894	1894	1894	0
520	20241206	124400	25217006	1894	1894	1894	1894	0
521	20241206	124300	25217006	1894	1894	1894	1894	0
522	20241206	124200	25217006	1894	1894	1894	1894	18
523	20241206	124100	25182914	1880	1880	1880	1880	0
524	20241206	124000	25182914	1880	1880	1880	1880	0
525	20241206	123900	25182914	1880	1880	1880	1880	0
526	20241206	123800	25182914	1880	1880	1880	1880	0
527	20241206	123700	25182914	1880	1880	1880	1880	0
528	20241206	123600	25182914	1880	1880	1880	1880	0
529	20241206	123500	25182914	1880	1880	1880	1880	0
530	20241206	123400	25182914	1880	1880	1880	1880	0
531	20241206	123300	25182914	1880	1880	1880	1880	0
532	20241206	123200	25182914	1880	1880	1880	1880	0
533	20241206	123100	25182914	1880	1880	1880	1880	50
534	20241206	123000	25088914	1895	1895	1895	1895	0
535	20241206	122900	25088914	1895	1895	1895	1895	0
536	20241206	122800	25088914	1895	1895	1895	1895	0
537	20241206	122700	25088914	1895	1895	1895	1895	0
538	20241206	122600	25088914	1895	1895	1895	1895	0
539	20241206	122500	25088914	1895	1895	1895	1895	0
540	20241206	122400	25088914	1895	1895	1895	1895	0
541	20241206	122300	25088914	1895	1895	1895	1895	0
542	20241206	122200	25088914	1895	1895	1895	1895	0
543	20241206	122100	25088914	1895	1895	1895	1895	0
544	20241206	122000	25088914	1895	1895	1895	1895	1
545	20241206	121900	25087019	1844	1844	1844	1844	0
546	20241206	121800	25087019	1844	1844	1844	1844	0
547	20241206	121700	25087019	1844	1844	1844	1844	0
548	20241206	121600	25087019	1844	1844	1844	1844	0
549	20241206	121500	25087019	1844	1844	1844	1844	0
550	20241206	121400	25087019	1844	1844	1844	1844	0
551	20241206	121300	25087019	1844	1844	1844	1844	0
552	20241206	121200	25087019	1844	1844	1844	1844	0
553	20241206	121100	25087019	1844	1844	1844	1844	0
554	20241206	121000	25087019	1844	1850	1850	1844	912
555	20241206	120900	23403721	1895	1895	1895	1895	0
556	20241206	120800	23403721	1895	1895	1895	1895	9
557	20241206	120700	23386666	1895	1895	1895	1895	45
558	20241206	120600	23301391	1895	1895	1895	1895	0
559	20241206	120500	23301391	1895	1895	1895	1895	0
560	20241206	120400	23301391	1895	1895	1895	1895	0
561	20241206	120300	23301391	1895	1895	1895	1895	21
562	20241206	120200	23261596	1895	1895	1895	1895	1
563	20241206	120100	23259701	1895	1895	1895	1895	0
564	20241206	120000	23259701	1895	1895	1895	1895	0
565	20241206	115900	23259701	1895	1895	1895	1895	50
566	20241206	115800	23164951	1895	1895	1895	1895	37
567	20241206	115700	23094836	1895	1895	1895	1895	14
568	20241206	115600	23068306	1895	1895	1895	1895	0
569	20241206	115500	23068306	1895	1895	1895	1895	0
570	20241206	115400	23068306	1895	1895	1895	1895	0
571	20241206	115300	23068306	1895	1895	1895	1895	0
572	20241206	115200	23068306	1895	1895	1895	1895	0
573	20241206	115100	23068306	1895	1895	1895	1895	0
574	20241206	115000	23068306	1895	1895	1895	1895	0
575	20241206	114900	23068306	1895	1895	1895	1895	28
576	20241206	114800	23015246	1895	1895	1895	1895	0
577	20241206	114700	23015246	1895	1895	1895	1895	0
578	20241206	114600	23015246	1895	1895	1895	1895	0
579	20241206	114500	23015246	1895	1895	1895	1895	0
580	20241206	114400	23015246	1895	1895	1895	1895	37
581	20241206	114300	22945131	1896	1896	1896	1896	0
582	20241206	114200	22945131	1896	1896	1896	1896	0
583	20241206	114100	22945131	1896	1896	1896	1896	0
584	20241206	114000	22945131	1896	1896	1896	1896	0
585	20241206	113900	22945131	1896	1896	1896	1896	0
586	20241206	113800	22945131	1896	1896	1896	1896	0
587	20241206	113700	22945131	1896	1896	1896	1896	0
588	20241206	113600	22945131	1896	1896	1896	1896	1
589	20241206	113500	22943235	1898	1898	1898	1898	0
590	20241206	113400	22943235	1898	1898	1898	1898	0
591	20241206	113300	22943235	1898	1898	1898	1898	0
592	20241206	113200	22943235	1898	1898	1898	1898	0
593	20241206	113100	22943235	1898	1898	1898	1898	0
594	20241206	113000	22943235	1898	1898	1898	1898	0
595	20241206	112900	22943235	1898	1898	1898	1898	0
596	20241206	112800	22943235	1898	1898	1898	1898	0
597	20241206	112700	22943235	1898	1898	1898	1898	0
598	20241206	112600	22943235	1898	1898	1898	1898	0
599	20241206	112500	22943235	1898	1898	1898	1898	0
600	20241206	112400	22943235	1898	1898	1898	1898	0
601	20241206	112300	22943235	1898	1898	1898	1898	0
602	20241206	112200	22943235	1898	1898	1898	1898	0
603	20241206	112100	22943235	1898	1898	1898	1898	0
604	20241206	112000	22943235	1898	1898	1898	1898	0
605	20241206	111900	22943235	1898	1898	1898	1898	0
606	20241206	111800	22943235	1898	1898	1898	1898	0
607	20241206	111700	22943235	1898	1898	1898	1898	0
608	20241206	111600	22943235	1898	1898	1898	1898	0
609	20241206	111500	22943235	1898	1898	1898	1898	0
610	20241206	111400	22943235	1898	1898	1898	1898	1
611	20241206	111300	22941337	1899	1899	1899	1899	0
612	20241206	111200	22941337	1899	1899	1899	1899	0
613	20241206	111100	22941337	1899	1899	1899	1899	0
614	20241206	111000	22941337	1899	1899	1899	1899	0
615	20241206	110900	22941337	1899	1899	1899	1899	0
616	20241206	110800	22941337	1899	1899	1899	1899	0
617	20241206	110700	22941337	1899	1899	1899	1899	0
618	20241206	110600	22941337	1899	1899	1899	1899	0
619	20241206	110500	22941337	1899	1899	1899	1899	0
620	20241206	110400	22941337	1899	1899	1899	1899	0
621	20241206	110300	22941337	1899	1899	1899	1899	0
622	20241206	110200	22941337	1899	1899	1899	1899	0
623	20241206	110100	22941337	1899	1899	1899	1899	0
624	20241206	110000	22941337	1899	1899	1899	1899	5
625	20241206	105900	22931842	1900	1900	1900	1900	0
626	20241206	105800	22931842	1900	1900	1900	1900	0
627	20241206	105700	22931842	1900	1900	1900	1900	0
628	20241206	105600	22931842	1900	1900	1900	1900	0
629	20241206	105500	22931842	1900	1900	1900	1900	0
630	20241206	105400	22931842	1900	1900	1900	1900	0
631	20241206	105300	22931842	1900	1900	1900	1900	0
632	20241206	105200	22931842	1900	1900	1900	1900	0
633	20241206	105100	22931842	1900	1900	1900	1900	0
634	20241206	105000	22931842	1900	1900	1900	1900	0
635	20241206	104900	22931842	1900	1900	1900	1900	0
636	20241206	104800	22931842	1900	1900	1900	1900	0
637	20241206	104700	22931842	1900	1900	1900	1900	0
638	20241206	104600	22931842	1900	1900	1900	1900	0
639	20241206	104500	22931842	1900	1900	1900	1900	0
640	20241206	104400	22931842	1900	1900	1900	1900	0
641	20241206	104300	22931842	1900	1900	1900	1900	0
642	20241206	104200	22931842	1900	1900	1900	1900	4
643	20241206	104100	22924242	1900	1900	1900	1900	0
644	20241206	104000	22924242	1900	1900	1900	1900	0
645	20241206	103900	22924242	1900	1900	1900	1900	0
646	20241206	103800	22924242	1900	1900	1900	1900	0
647	20241206	103700	22924242	1900	1900	1900	1900	0
648	20241206	103600	22924242	1900	1900	1900	1900	0
649	20241206	103500	22924242	1900	1900	1900	1900	0
650	20241206	103400	22924242	1900	1900	1900	1900	0
651	20241206	103300	22924242	1900	1900	1900	1900	0
652	20241206	103200	22924242	1900	1900	1900	1900	1
653	20241206	103100	22922342	1900	1900	1900	1900	5
654	20241206	103000	22912842	1983	1983	1983	1983	0
655	20241206	102900	22912842	1983	1983	1983	1983	0
656	20241206	102800	22912842	1983	1983	1983	1983	0
657	20241206	102700	22912842	1983	1983	1983	1983	0
658	20241206	102600	22912842	1983	1983	1983	1983	0
659	20241206	102500	22912842	1983	1983	1983	1983	0
660	20241206	102400	22912842	1983	1983	1983	1983	0
661	20241206	102300	22912842	1983	1983	1983	1983	0
662	20241206	102200	22912842	1983	1983	1983	1983	0
663	20241206	102100	22912842	1983	1983	1983	1983	0
664	20241206	102000	22912842	1983	1983	1983	1983	0
665	20241206	101900	22912842	1983	1983	1983	1983	0
666	20241206	101800	22912842	1983	1983	1983	1983	0
667	20241206	101700	22912842	1983	1983	1983	1983	0
668	20241206	101600	22912842	1983	1983	1983	1983	1
669	20241206	101500	22910859	1800	1800	1800	1800	0
670	20241206	101400	22910859	1800	1850	1850	1800	2000
671	20241206	101300	19294709	1850	1852	1852	1850	1000
672	20241206	101200	17443803	1986	1986	1986	1986	1
673	20241206	101100	17441817	1850	1865	1865	1850	3000
674	20241206	101000	11887869	1865	1865	1865	1865	0
675	20241206	100900	11887869	1865	1865	1865	1865	452
676	20241206	100800	11044889	1865	1993	1993	1865	781
677	20241206	100700	9587491	1996	1996	1996	1996	0
678	20241206	100600	9587491	1996	1996	1996	1996	1
679	20241206	100500	9585495	1865	1994	1994	1865	5017
680	20241206	100400	127199	1999	1999	1999	1999	0
681	20241206	100300	127199	1999	1999	1999	1999	0
682	20241206	100200	127199	1999	1999	1999	1999	0
683	20241206	100100	127199	1999	1999	1999	1999	0
684	20241206	100000	127199	1999	1999	1999	1999	0
685	20241206	095900	127199	1999	1999	1999	1999	0
686	20241206	095800	127199	1999	1999	1999	1999	0
687	20241206	095700	127199	1999	1999	1999	1999	0
688	20241206	095600	127199	1999	1999	1999	1999	0
689	20241206	095500	127199	1999	1999	1999	1999	0
690	20241206	095400	127199	1999	1999	1999	1999	0
691	20241206	095300	127199	1999	1999	1999	1999	0
692	20241206	095200	127199	1999	1999	1999	1999	0
693	20241206	095100	127199	1999	1999	1999	1999	0
694	20241206	095000	127199	1999	1999	1999	1999	0
695	20241206	094900	127199	1999	1999	1999	1999	0
696	20241206	094800	127199	1999	1999	1999	1999	0
697	20241206	094700	127199	1999	1999	1999	1999	0
698	20241206	094600	127199	1999	1999	1999	1999	0
699	20241206	094500	127199	1999	1999	1999	1999	0
700	20241206	094400	127199	1999	1999	1999	1999	0
701	20241206	094300	127199	1999	1999	1999	1999	0
702	20241206	094200	127199	1999	1999	1999	1999	0
703	20241206	094100	127199	1999	1999	1999	1999	0
704	20241206	094000	127199	1999	1999	1999	1999	0
705	20241206	093900	127199	1999	1999	1999	1999	1
706	20241206	093800	125200	1903	1951	1951	1903	54
707	20241206	093700	19990	1999	1999	1999	1999	0
708	20241206	093600	19990	1999	1999	1999	1999	0
709	20241206	093500	19990	1999	1999	1999	1999	0
710	20241206	093400	19990	1999	1999	1999	1999	0
711	20241206	093300	19990	1999	1999	1999	1999	0
712	20241206	093200	19990	1999	1999	1999	1999	0
713	20241206	093100	19990	1999	1999	1999	1999	0
714	20241206	093000	19990	1999	1999	1999	1999	0
715	20241206	092900	19990	1999	1999	1999	1999	0
716	20241206	092800	19990	1999	1999	1999	1999	0
717	20241206	092700	19990	1999	1999	1999	1999	0
718	20241206	092600	19990	1999	1999	1999	1999	0
719	20241206	092500	19990	1999	1999	1999	1999	0
720	20241206	092400	19990	1999	1999	1999	1999	0
721	20241206	092300	19990	1999	1999	1999	1999	0
722	20241206	092200	19990	1999	1999	1999	1999	0
723	20241206	092100	19990	1999	1999	1999	1999	0
724	20241206	092000	19990	1999	1999	1999	1999	0
725	20241206	091900	19990	1999	1999	1999	1999	0
726	20241206	091800	19990	1999	1999	1999	1999	0
727	20241206	091700	19990	1999	1999	1999	1999	0
728	20241206	091600	19990	1999	1999	1999	1999	0
729	20241206	091500	19990	1999	1999	1999	1999	0
730	20241206	091400	19990	1999	1999	1999	1999	0
731	20241206	091300	19990	1999	1999	1999	1999	0
732	20241206	091200	19990	1999	1999	1999	1999	0
733	20241206	091100	19990	1999	1999	1999	1999	0
734	20241206	091000	19990	1999	1999	1999	1999	0
735	20241206	090900	19990	1999	1999	1999	1999	0
736	20241206	090800	19990	1999	1999	1999	1999	0
737	20241206	090700	19990	1999	1999	1999	1999	0
738	20241206	090600	19990	1999	1999	1999	1999	0
739	20241206	090500	19990	1999	1999	1999	1999	0
740	20241206	090400	19990	1999	1999	1999	1999	10
741	20241206	090300	0	1999	1999	1999	1999	0
742	20241206	090200	0	1999	1999	1999	1999	0
743	20241206	090100	0	1999	1999	1999	1999	0
744	20241206	090000	0	1999	1999	1999	1999	0