KissMeData/362990/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	212800	137406958	1919	1919	1919	1919	1662
3	20241205	212700	137406958	1919	1919	1919	1919	0
4	20241205	212600	137406958	1919	1919	1919	1919	0
5	20241205	212500	137406958	1919	1919	1919	1919	0
6	20241205	212400	137406958	1919	1919	1919	1919	0
7	20241205	212300	137406958	1919	1919	1919	1919	0
8	20241205	212200	137406958	1919	1919	1919	1919	0
9	20241205	212100	137406958	1919	1919	1919	1919	0
10	20241205	212000	137406958	1919	1919	1919	1919	0
11	20241205	211900	137406958	1919	1919	1919	1919	0
12	20241205	211800	137406958	1919	1919	1919	1919	0
13	20241205	211700	137406958	1919	1919	1919	1919	0
14	20241205	211600	137406958	1919	1919	1919	1919	0
15	20241205	211500	137406958	1919	1919	1919	1919	0
16	20241205	211400	137406958	1919	1919	1919	1919	0
17	20241205	211300	137406958	1919	1919	1919	1919	0
18	20241205	211200	137406958	1919	1919	1919	1919	0
19	20241205	211100	137406958	1919	1919	1919	1919	0
20	20241205	211000	137406958	1919	1919	1919	1919	0
21	20241205	210900	137406958	1919	1919	1919	1919	0
22	20241205	210800	137406958	1919	1919	1919	1919	0
23	20241205	210700	137406958	1919	1919	1919	1919	0
24	20241205	210600	137406958	1919	1919	1919	1919	0
25	20241205	210500	137406958	1919	1919	1919	1919	0
26	20241205	210400	137406958	1919	1919	1919	1919	0
27	20241205	210300	137406958	1919	1919	1919	1919	0
28	20241205	210200	137406958	1919	1919	1919	1919	0
29	20241205	210100	137406958	1919	1919	1919	1919	0
30	20241205	210000	137406958	1919	1919	1919	1919	0
31	20241205	205900	137406958	1919	1919	1919	1919	0
32	20241205	205800	137406958	1919	1919	1919	1919	1662
33	20241205	205700	137406958	1919	1919	1919	1919	0
34	20241205	205600	137406958	1919	1919	1919	1919	0
35	20241205	205500	137406958	1919	1919	1919	1919	0
36	20241205	205400	137406958	1919	1919	1919	1919	0
37	20241205	205300	137406958	1919	1919	1919	1919	0
38	20241205	205200	137406958	1919	1919	1919	1919	0
39	20241205	205100	137406958	1919	1919	1919	1919	0
40	20241205	205000	137406958	1919	1919	1919	1919	0
41	20241205	204900	137406958	1919	1919	1919	1919	0
42	20241205	204800	137406958	1919	1919	1919	1919	0
43	20241205	204700	137406958	1919	1919	1919	1919	0
44	20241205	204600	137406958	1919	1919	1919	1919	0
45	20241205	204500	137406958	1919	1919	1919	1919	0
46	20241205	204400	137406958	1919	1919	1919	1919	0
47	20241205	204300	137406958	1919	1919	1919	1919	0
48	20241205	204200	137406958	1919	1919	1919	1919	0
49	20241205	204100	137406958	1919	1919	1919	1919	0
50	20241205	204000	137406958	1919	1919	1919	1919	0
51	20241205	203900	137406958	1919	1919	1919	1919	0
52	20241205	203800	137406958	1919	1919	1919	1919	0
53	20241205	203700	137406958	1919	1919	1919	1919	0
54	20241205	203600	137406958	1919	1919	1919	1919	0
55	20241205	203500	137406958	1919	1919	1919	1919	0
56	20241205	203400	137406958	1919	1919	1919	1919	0
57	20241205	203300	137406958	1919	1919	1919	1919	0
58	20241205	203200	137406958	1919	1919	1919	1919	0
59	20241205	203100	137406958	1919	1919	1919	1919	0
60	20241205	203000	137406958	1919	1919	1919	1919	0
61	20241205	202900	137406958	1919	1919	1919	1919	0
62	20241205	202800	137406958	1919	1919	1919	1919	1662
63	20241205	202700	137406958	1919	1919	1919	1919	0
64	20241205	202600	137406958	1919	1919	1919	1919	0
65	20241205	202500	137406958	1919	1919	1919	1919	0
66	20241205	202400	137406958	1919	1919	1919	1919	0
67	20241205	202300	137406958	1919	1919	1919	1919	0
68	20241205	202200	137406958	1919	1919	1919	1919	0
69	20241205	202100	137406958	1919	1919	1919	1919	0
70	20241205	202000	137406958	1919	1919	1919	1919	0
71	20241205	201900	137406958	1919	1919	1919	1919	0
72	20241205	201800	137406958	1919	1919	1919	1919	0
73	20241205	201700	137406958	1919	1919	1919	1919	0
74	20241205	201600	137406958	1919	1919	1919	1919	0
75	20241205	201500	137406958	1919	1919	1919	1919	0
76	20241205	201400	137406958	1919	1919	1919	1919	0
77	20241205	201300	137406958	1919	1919	1919	1919	0
78	20241205	201200	137406958	1919	1919	1919	1919	0
79	20241205	201100	137406958	1919	1919	1919	1919	0
80	20241205	201000	137406958	1919	1919	1919	1919	0
81	20241205	200900	137406958	1919	1919	1919	1919	0
82	20241205	200800	137406958	1919	1919	1919	1919	0
83	20241205	200700	137406958	1919	1919	1919	1919	0
84	20241205	200600	137406958	1919	1919	1919	1919	0
85	20241205	200500	137406958	1919	1919	1919	1919	0
86	20241205	200400	137406958	1919	1919	1919	1919	0
87	20241205	200300	137406958	1919	1919	1919	1919	0
88	20241205	200200	137406958	1919	1919	1919	1919	0
89	20241205	200100	137406958	1919	1919	1919	1919	0
90	20241205	200000	137406958	1919	1919	1919	1919	0
91	20241205	195900	137406958	1919	1919	1919	1919	0
92	20241205	195800	137406958	1919	1919	1919	1919	1662
93	20241205	195700	137406958	1919	1919	1919	1919	0
94	20241205	195600	137406958	1919	1919	1919	1919	0
95	20241205	195500	137406958	1919	1919	1919	1919	0
96	20241205	195400	137406958	1919	1919	1919	1919	0
97	20241205	195300	137406958	1919	1919	1919	1919	0
98	20241205	195200	137406958	1919	1919	1919	1919	0
99	20241205	195100	137406958	1919	1919	1919	1919	0
100	20241205	195000	137406958	1919	1919	1919	1919	0
101	20241205	194900	137406958	1919	1919	1919	1919	0
102	20241205	194800	137406958	1919	1919	1919	1919	0
103	20241205	194700	137406958	1919	1919	1919	1919	0
104	20241205	194600	137406958	1919	1919	1919	1919	0
105	20241205	194500	137406958	1919	1919	1919	1919	0
106	20241205	194400	137406958	1919	1919	1919	1919	0
107	20241205	194300	137406958	1919	1919	1919	1919	0
108	20241205	194200	137406958	1919	1919	1919	1919	0
109	20241205	194100	137406958	1919	1919	1919	1919	0
110	20241205	194000	137406958	1919	1919	1919	1919	0
111	20241205	193900	137406958	1919	1919	1919	1919	0
112	20241205	193800	137406958	1919	1919	1919	1919	0
113	20241205	193700	137406958	1919	1919	1919	1919	0
114	20241205	193600	137406958	1919	1919	1919	1919	0
115	20241205	193500	137406958	1919	1919	1919	1919	0
116	20241205	193400	137406958	1919	1919	1919	1919	0
117	20241205	193300	137406958	1919	1919	1919	1919	0
118	20241205	193200	137406958	1919	1919	1919	1919	0
119	20241205	193100	137406958	1919	1919	1919	1919	0
120	20241205	193000	137406958	1919	1919	1919	1919	0
121	20241205	192900	137406958	1919	1919	1919	1919	0
122	20241205	192800	137406958	1919	1919	1919	1919	1662
123	20241205	192700	137406958	1919	1919	1919	1919	0
124	20241205	192600	137406958	1919	1919	1919	1919	0
125	20241205	192500	137406958	1919	1919	1919	1919	0
126	20241205	192400	137406958	1919	1919	1919	1919	0
127	20241205	192300	137406958	1919	1919	1919	1919	0
128	20241205	192200	137406958	1919	1919	1919	1919	0
129	20241205	192100	137406958	1919	1919	1919	1919	0
130	20241205	192000	137406958	1919	1919	1919	1919	0
131	20241205	191900	137406958	1919	1919	1919	1919	0
132	20241205	191800	137406958	1919	1919	1919	1919	0
133	20241205	191700	137406958	1919	1919	1919	1919	0
134	20241205	191600	137406958	1919	1919	1919	1919	0
135	20241205	191500	137406958	1919	1919	1919	1919	0
136	20241205	191400	137406958	1919	1919	1919	1919	0
137	20241205	191300	137406958	1919	1919	1919	1919	0
138	20241205	191200	137406958	1919	1919	1919	1919	0
139	20241205	191100	137406958	1919	1919	1919	1919	0
140	20241205	191000	137406958	1919	1919	1919	1919	0
141	20241205	190900	137406958	1919	1919	1919	1919	0
142	20241205	190800	137406958	1919	1919	1919	1919	0
143	20241205	190700	137406958	1919	1919	1919	1919	0
144	20241205	190600	137406958	1919	1919	1919	1919	0
145	20241205	190500	137406958	1919	1919	1919	1919	0
146	20241205	190400	137406958	1919	1919	1919	1919	0
147	20241205	190300	137406958	1919	1919	1919	1919	0
148	20241205	190200	137406958	1919	1919	1919	1919	0
149	20241205	190100	137406958	1919	1919	1919	1919	0
150	20241205	190000	137406958	1919	1919	1919	1919	0
151	20241205	185900	137406958	1919	1919	1919	1919	0
152	20241205	185800	137406958	1919	1919	1919	1919	1662
153	20241205	185700	137406958	1919	1919	1919	1919	0
154	20241205	185600	137406958	1919	1919	1919	1919	0
155	20241205	185500	137406958	1919	1919	1919	1919	0
156	20241205	185400	137406958	1919	1919	1919	1919	0
157	20241205	185300	137406958	1919	1919	1919	1919	0
158	20241205	185200	137406958	1919	1919	1919	1919	0
159	20241205	185100	137406958	1919	1919	1919	1919	0
160	20241205	185000	137406958	1919	1919	1919	1919	0
161	20241205	184900	137406958	1919	1919	1919	1919	0
162	20241205	184800	137406958	1919	1919	1919	1919	0
163	20241205	184700	137406958	1919	1919	1919	1919	0
164	20241205	184600	137406958	1919	1919	1919	1919	0
165	20241205	184500	137406958	1919	1919	1919	1919	0
166	20241205	184400	137406958	1919	1919	1919	1919	0
167	20241205	184300	137406958	1919	1919	1919	1919	0
168	20241205	184200	137406958	1919	1919	1919	1919	0
169	20241205	184100	137406958	1919	1919	1919	1919	0
170	20241205	184000	137406958	1919	1919	1919	1919	0
171	20241205	183900	137406958	1919	1919	1919	1919	0
172	20241205	183800	137406958	1919	1919	1919	1919	0
173	20241205	183700	137406958	1919	1919	1919	1919	0
174	20241205	183600	137406958	1919	1919	1919	1919	0
175	20241205	183500	137406958	1919	1919	1919	1919	0
176	20241205	183400	137406958	1919	1919	1919	1919	0
177	20241205	183300	137406958	1919	1919	1919	1919	0
178	20241205	183200	137406958	1919	1919	1919	1919	0
179	20241205	183100	137406958	1919	1919	1919	1919	0
180	20241205	183000	137406958	1919	1919	1919	1919	0
181	20241205	182900	137406958	1919	1919	1919	1919	0
182	20241205	182800	137406958	1919	1919	1919	1919	1662
183	20241205	182700	137406958	1919	1919	1919	1919	0
184	20241205	182600	137406958	1919	1919	1919	1919	0
185	20241205	182500	137406958	1919	1919	1919	1919	0
186	20241205	182400	137406958	1919	1919	1919	1919	0
187	20241205	182300	137406958	1919	1919	1919	1919	0
188	20241205	182200	137406958	1919	1919	1919	1919	0
189	20241205	182100	137406958	1919	1919	1919	1919	0
190	20241205	182000	137406958	1919	1919	1919	1919	0
191	20241205	181900	137406958	1919	1919	1919	1919	0
192	20241205	181800	137406958	1919	1919	1919	1919	0
193	20241205	181700	137406958	1919	1919	1919	1919	0
194	20241205	181600	137406958	1919	1919	1919	1919	0
195	20241205	181500	137406958	1919	1919	1919	1919	0
196	20241205	181400	137406958	1919	1919	1919	1919	0
197	20241205	181300	137406958	1919	1919	1919	1919	0
198	20241205	181200	137406958	1919	1919	1919	1919	0
199	20241205	181100	137406958	1919	1919	1919	1919	0
200	20241205	181000	137406958	1919	1919	1919	1919	0
201	20241205	180900	137406958	1919	1919	1919	1919	0
202	20241205	180800	137406958	1919	1919	1919	1919	0
203	20241205	180700	137406958	1919	1919	1919	1919	0
204	20241205	180600	137406958	1919	1919	1919	1919	0
205	20241205	180500	137406958	1919	1919	1919	1919	0
206	20241205	180400	137406958	1919	1919	1919	1919	0
207	20241205	180300	137406958	1919	1919	1919	1919	0
208	20241205	180200	137406958	1919	1919	1919	1919	0
209	20241205	180100	137406958	1919	1919	1919	1919	0
210	20241205	180000	137406958	1919	1919	1919	1919	0
211	20241205	175900	137406958	1919	1919	1919	1919	0
212	20241205	175800	137406958	1919	1919	1919	1919	1662
213	20241205	175700	137406958	1919	1919	1919	1919	0
214	20241205	175600	137406958	1919	1919	1919	1919	0
215	20241205	175500	137406958	1919	1919	1919	1919	0
216	20241205	175400	137406958	1919	1919	1919	1919	0
217	20241205	175300	137406958	1919	1919	1919	1919	0
218	20241205	175200	137406958	1919	1919	1919	1919	0
219	20241205	175100	137406958	1919	1919	1919	1919	0
220	20241205	175000	137406958	1919	1919	1919	1919	0
221	20241205	174900	137406958	1919	1919	1919	1919	0
222	20241205	174800	137406958	1919	1919	1919	1919	0
223	20241205	174700	137406958	1919	1919	1919	1919	0
224	20241205	174600	137406958	1919	1919	1919	1919	0
225	20241205	174500	137406958	1919	1919	1919	1919	0
226	20241205	174400	137406958	1919	1919	1919	1919	0
227	20241205	174300	137406958	1919	1919	1919	1919	0
228	20241205	174200	137406958	1919	1919	1919	1919	0
229	20241205	174100	137406958	1919	1919	1919	1919	0
230	20241205	174000	137406958	1919	1919	1919	1919	0
231	20241205	173900	137406958	1919	1919	1919	1919	0
232	20241205	173800	137406958	1919	1919	1919	1919	0
233	20241205	173700	137406958	1919	1919	1919	1919	0
234	20241205	173600	137406958	1919	1919	1919	1919	0
235	20241205	173500	137406958	1919	1919	1919	1919	0
236	20241205	173400	137406958	1919	1919	1919	1919	0
237	20241205	173300	137406958	1919	1919	1919	1919	0
238	20241205	173200	137406958	1919	1919	1919	1919	0
239	20241205	173100	137406958	1919	1919	1919	1919	0
240	20241205	173000	137406958	1919	1919	1919	1919	0
241	20241205	172900	137406958	1919	1919	1919	1919	0
242	20241205	172800	137406958	1919	1919	1919	1919	1662
243	20241205	172700	137406958	1919	1919	1919	1919	0
244	20241205	172600	137406958	1919	1919	1919	1919	0
245	20241205	172500	137406958	1919	1919	1919	1919	0
246	20241205	172400	137406958	1919	1919	1919	1919	0
247	20241205	172300	137406958	1919	1919	1919	1919	0
248	20241205	172200	137406958	1919	1919	1919	1919	0
249	20241205	172100	137406958	1919	1919	1919	1919	0
250	20241205	172000	137406958	1919	1919	1919	1919	0
251	20241205	171900	137406958	1919	1919	1919	1919	0
252	20241205	171800	137406958	1919	1919	1919	1919	0
253	20241205	171700	137406958	1919	1919	1919	1919	0
254	20241205	171600	137406958	1919	1919	1919	1919	0
255	20241205	171500	137406958	1919	1919	1919	1919	0
256	20241205	171400	137406958	1919	1919	1919	1919	0
257	20241205	171300	137406958	1919	1919	1919	1919	0
258	20241205	171200	137406958	1919	1919	1919	1919	0
259	20241205	171100	137406958	1919	1919	1919	1919	0
260	20241205	171000	137406958	1919	1919	1919	1919	0
261	20241205	170900	137406958	1919	1919	1919	1919	0
262	20241205	170800	137406958	1919	1919	1919	1919	0
263	20241205	170700	137406958	1919	1919	1919	1919	0
264	20241205	170600	137406958	1919	1919	1919	1919	0
265	20241205	170500	137406958	1919	1919	1919	1919	0
266	20241205	170400	137406958	1919	1919	1919	1919	0
267	20241205	170300	137406958	1919	1919	1919	1919	0
268	20241205	170200	137406958	1919	1919	1919	1919	0
269	20241205	170100	137406958	1919	1919	1919	1919	0
270	20241205	170000	137406958	1919	1919	1919	1919	0
271	20241205	165900	137406958	1919	1919	1919	1919	0
272	20241205	165800	137406958	1919	1919	1919	1919	1662
273	20241205	165700	137406958	1919	1919	1919	1919	0
274	20241205	165600	137406958	1919	1919	1919	1919	0
275	20241205	165500	137406958	1919	1919	1919	1919	0
276	20241205	165400	137406958	1919	1919	1919	1919	0
277	20241205	165300	137406958	1919	1919	1919	1919	0
278	20241205	165200	137406958	1919	1919	1919	1919	0
279	20241205	165100	137406958	1919	1919	1919	1919	0
280	20241205	165000	137406958	1919	1919	1919	1919	0
281	20241205	164900	137406958	1919	1919	1919	1919	0
282	20241205	164800	137406958	1919	1919	1919	1919	0
283	20241205	164700	137406958	1919	1919	1919	1919	0
284	20241205	164600	137406958	1919	1919	1919	1919	0
285	20241205	164500	137406958	1919	1919	1919	1919	0
286	20241205	164400	137406958	1919	1919	1919	1919	0
287	20241205	164300	137406958	1919	1919	1919	1919	0
288	20241205	164200	137406958	1919	1919	1919	1919	0
289	20241205	164100	137406958	1919	1919	1919	1919	0
290	20241205	164000	137406958	1919	1919	1919	1919	0
291	20241205	163900	137406958	1919	1919	1919	1919	0
292	20241205	163800	137406958	1919	1919	1919	1919	0
293	20241205	163700	137406958	1919	1919	1919	1919	0
294	20241205	163600	137406958	1919	1919	1919	1919	0
295	20241205	163500	137406958	1919	1919	1919	1919	0
296	20241205	163400	137406958	1919	1919	1919	1919	0
297	20241205	163300	137406958	1919	1919	1919	1919	0
298	20241205	163200	137406958	1919	1919	1919	1919	0
299	20241205	163100	137406958	1919	1919	1919	1919	0
300	20241205	163000	137406958	1919	1919	1919	1919	0
301	20241205	162900	137406958	1919	1919	1919	1919	0
302	20241205	162800	137406958	1919	1919	1919	1919	1662
303	20241205	162700	137406958	1919	1919	1919	1919	0
304	20241205	162600	137406958	1919	1919	1919	1919	0
305	20241205	162500	137406958	1919	1919	1919	1919	0
306	20241205	162400	137406958	1919	1919	1919	1919	0
307	20241205	162300	137406958	1919	1919	1919	1919	0
308	20241205	162200	137406958	1919	1919	1919	1919	0
309	20241205	162100	137406958	1919	1919	1919	1919	0
310	20241205	162000	137406958	1919	1919	1919	1919	0
311	20241205	161900	137406958	1919	1919	1919	1919	0
312	20241205	161800	137406958	1919	1919	1919	1919	0
313	20241205	161700	137406958	1919	1919	1919	1919	0
314	20241205	161600	137406958	1919	1919	1919	1919	0
315	20241205	161500	137406958	1919	1919	1919	1919	0
316	20241205	161400	137406958	1919	1919	1919	1919	0
317	20241205	161300	137406958	1919	1919	1919	1919	0
318	20241205	161200	137406958	1919	1919	1919	1919	0
319	20241205	161100	137406958	1919	1919	1919	1919	0
320	20241205	161000	137406958	1919	1919	1919	1919	0
321	20241205	160900	137406958	1919	1919	1919	1919	0
322	20241205	160800	137406958	1919	1919	1919	1919	0
323	20241205	160700	137406958	1919	1919	1919	1919	0
324	20241205	160600	137406958	1919	1919	1919	1919	0
325	20241205	160500	137406958	1919	1919	1919	1919	0
326	20241205	160400	137406958	1919	1919	1919	1919	0
327	20241205	160300	137406958	1919	1919	1919	1919	0
328	20241205	160200	137406958	1919	1919	1919	1919	0
329	20241205	160100	137406958	1919	1919	1919	1919	0
330	20241205	160000	137406958	1919	1919	1919	1919	0
331	20241205	155900	137406958	1919	1919	1919	1919	0
332	20241205	155800	137406958	1919	1919	1919	1919	1662
333	20241205	155700	137406958	1919	1919	1919	1919	0
334	20241205	155600	137406958	1919	1919	1919	1919	0
335	20241205	155500	137406958	1919	1919	1919	1919	0
336	20241205	155400	137406958	1919	1919	1919	1919	0
337	20241205	155300	137406958	1919	1919	1919	1919	0
338	20241205	155200	137406958	1919	1919	1919	1919	0
339	20241205	155100	137406958	1919	1919	1919	1919	0
340	20241205	155000	137406958	1919	1919	1919	1919	0
341	20241205	154900	137406958	1919	1919	1919	1919	0
342	20241205	154800	137406958	1919	1919	1919	1919	0
343	20241205	154700	137406958	1919	1919	1919	1919	0
344	20241205	154600	137406958	1919	1919	1919	1919	0
345	20241205	154500	137406958	1919	1919	1919	1919	0
346	20241205	154400	137406958	1919	1919	1919	1919	0
347	20241205	154300	137406958	1919	1919	1919	1919	0
348	20241205	154200	137406958	1919	1919	1919	1919	0
349	20241205	154100	137406958	1919	1919	1919	1919	0
350	20241205	154000	137406958	1919	1919	1919	1919	0
351	20241205	153900	137406958	1919	1919	1919	1919	0
352	20241205	153800	137406958	1919	1919	1919	1919	0
353	20241205	153700	137406958	1919	1919	1919	1919	0
354	20241205	153600	137406958	1919	1919	1919	1919	0
355	20241205	153500	137406958	1919	1919	1919	1919	0
356	20241205	153400	137406958	1919	1919	1919	1919	0
357	20241205	153300	137406958	1919	1919	1919	1919	0
358	20241205	153200	137406958	1919	1919	1919	1919	0
359	20241205	153100	137406958	1919	1919	1919	1919	0
360	20241205	153000	137406958	1919	1919	1919	1919	1662
361	20241205	152900	134217580	1920	1920	1920	1920	0
362	20241205	152800	134217580	1920	1920	1920	1920	0
363	20241205	152700	134217580	1920	1920	1920	1920	0
364	20241205	152600	134217580	1920	1920	1920	1920	0
365	20241205	152500	134217580	1920	1920	1920	1920	0
366	20241205	152400	134217580	1920	1920	1920	1920	0
367	20241205	152300	134217580	1920	1920	1920	1920	0
368	20241205	152200	134217580	1920	1920	1920	1920	0
369	20241205	152100	134217580	1920	1920	1920	1920	0
370	20241205	152000	134217580	1920	1920	1920	1920	0
371	20241205	151900	134217580	1920	1901	1920	1901	28
372	20241205	151800	134164048	1920	1920	1920	1901	1259
373	20241205	151700	131749328	1920	1919	1920	1919	693
374	20241205	151600	130418794	1919	1920	1920	1919	10
375	20241205	151500	130399597	1921	1901	1921	1901	262
376	20241205	151400	129901495	1900	1900	1900	1900	0
377	20241205	151300	129901495	1900	1905	1905	1900	3395
378	20241205	151200	123445894	1922	1922	1922	1922	0
379	20241205	151100	123445894	1922	1922	1922	1922	3
380	20241205	151000	123440128	1922	1908	1922	1905	1114
381	20241205	150900	121316939	1923	1924	1924	1923	5
382	20241205	150800	121307321	1924	1925	1925	1924	21
383	20241205	150700	121266897	1925	1925	1925	1925	107
384	20241205	150600	121060922	1925	1925	1925	1925	154
385	20241205	150500	120764472	1925	1924	1925	1924	340
386	20241205	150400	120110292	1924	1923	1924	1923	90
387	20241205	150300	119937184	1923	1924	1924	1907	43
388	20241205	150200	119854670	1924	1925	1925	1924	71
389	20241205	150100	119718016	1930	1931	1931	1902	856
390	20241205	150000	118086483	1931	1912	1931	1912	445
391	20241205	145900	117233900	1914	1914	1914	1914	10
392	20241205	145800	117214760	1914	1902	1922	1902	232
393	20241205	145700	116773104	1925	1906	1925	1904	203
394	20241205	145600	116386361	1931	1931	1931	1931	0
395	20241205	145500	116386361	1931	1931	1931	1931	388
396	20241205	145400	115637133	1935	1935	1935	1935	0
397	20241205	145300	115637133	1935	1935	1935	1935	2
398	20241205	145200	115633263	1937	1919	1937	1919	2079
399	20241205	145100	111610203	1901	1912	1932	1901	2618
400	20241205	145000	106622429	1937	1938	1938	1911	287
401	20241205	144900	106070746	1938	1940	1940	1938	9
402	20241205	144800	106053300	1940	1911	1941	1911	210
403	20241205	144700	105646846	1936	1936	1936	1936	1
404	20241205	144600	105644910	1941	1941	1941	1941	0
405	20241205	144500	105644910	1941	1925	1941	1925	400
406	20241205	144400	104869590	1917	1917	1917	1917	0
407	20241205	144300	104869590	1917	1917	1917	1917	88
408	20241205	144200	104700894	1912	1911	1912	1911	55
409	20241205	144100	104595784	1908	1945	1945	1908	202
410	20241205	144000	104210331	1950	1950	1950	1950	0
411	20241205	143900	104210331	1950	1886	1950	1886	7807
412	20241205	143800	89386199	1887	1887	1887	1887	106
413	20241205	143700	89186177	1887	1887	1887	1887	53
414	20241205	143600	89086166	1887	1887	1887	1887	1
415	20241205	143500	89084279	1867	1867	1867	1867	0
416	20241205	143400	89084279	1867	1867	1867	1867	0
417	20241205	143300	89084279	1867	1862	1867	1862	2934
418	20241205	143200	83609597	1862	1862	1862	1862	0
419	20241205	143100	83609597	1862	1862	1862	1862	0
420	20241205	143000	83609597	1862	1860	1862	1860	501
421	20241205	142900	82677735	1860	1860	1860	1860	726
422	20241205	142800	81327375	1852	1852	1852	1852	0
423	20241205	142700	81327375	1852	1852	1852	1852	228
424	20241205	142600	80905119	1852	1850	1852	1850	917
425	20241205	142500	79206841	1852	1852	1852	1852	652
426	20241205	142400	77999337	1846	1846	1846	1846	0
427	20241205	142300	77999337	1846	1846	1846	1846	0
428	20241205	142200	77999337	1846	1846	1846	1846	0
429	20241205	142100	77999337	1846	1846	1846	1846	0
430	20241205	142000	77999337	1846	1846	1846	1846	40
431	20241205	141900	77925497	1846	1846	1846	1846	0
432	20241205	141800	77925497	1846	1846	1846	1846	0
433	20241205	141700	77925497	1846	1846	1846	1846	0
434	20241205	141600	77925497	1846	1846	1846	1846	1
435	20241205	141500	77923651	1846	1846	1846	1846	0
436	20241205	141400	77923651	1846	1846	1846	1846	0
437	20241205	141300	77923651	1846	1846	1846	1845	193
438	20241205	141200	77567492	1845	1845	1845	1845	500
439	20241205	141100	76644992	1845	1845	1845	1845	0
440	20241205	141000	76644992	1845	1845	1845	1845	0
441	20241205	140900	76644992	1845	1845	1845	1845	50
442	20241205	140800	76552742	1846	1846	1846	1846	0
443	20241205	140700	76552742	1846	1846	1846	1846	0
444	20241205	140600	76552742	1846	1846	1846	1846	0
445	20241205	140500	76552742	1846	1846	1846	1846	0
446	20241205	140400	76552742	1846	1846	1846	1846	0
447	20241205	140300	76552742	1846	1846	1846	1846	0
448	20241205	140200	76552742	1846	1846	1846	1846	0
449	20241205	140100	76552742	1846	1845	1846	1845	206
450	20241205	140000	76172576	1837	1847	1847	1837	4494
451	20241205	135900	67909322	1847	1856	1856	1846	600
452	20241205	135800	66800892	1856	1856	1856	1856	0
453	20241205	135700	66800892	1856	1856	1856	1856	0
454	20241205	135600	66800892	1856	1856	1856	1856	0
455	20241205	135500	66800892	1856	1856	1856	1856	0
456	20241205	135400	66800892	1856	1856	1856	1856	0
457	20241205	135300	66800892	1856	1856	1856	1856	0
458	20241205	135200	66800892	1856	1856	1856	1856	8
459	20241205	135100	66786044	1857	1857	1857	1857	0
460	20241205	135000	66786044	1857	1857	1857	1857	0
461	20241205	134900	66786044	1857	1857	1857	1857	0
462	20241205	134800	66786044	1857	1857	1857	1857	0
463	20241205	134700	66786044	1857	1857	1857	1857	0
464	20241205	134600	66786044	1857	1857	1857	1857	0
465	20241205	134500	66786044	1857	1857	1857	1857	0
466	20241205	134400	66786044	1857	1857	1857	1857	0
467	20241205	134300	66786044	1857	1857	1857	1857	0
468	20241205	134200	66786044	1857	1857	1857	1857	3
469	20241205	134100	66780473	1856	1856	1856	1856	0
470	20241205	134000	66780473	1856	1856	1856	1856	0
471	20241205	133900	66780473	1856	1856	1856	1856	0
472	20241205	133800	66780473	1856	1856	1856	1856	0
473	20241205	133700	66780473	1856	1856	1856	1856	0
474	20241205	133600	66780473	1856	1856	1856	1856	0
475	20241205	133500	66780473	1856	1856	1856	1856	0
476	20241205	133400	66780473	1856	1856	1856	1856	0
477	20241205	133300	66780473	1856	1856	1856	1856	0
478	20241205	133200	66780473	1856	1856	1856	1856	0
479	20241205	133100	66780473	1856	1855	1856	1855	1010
480	20241205	133000	64906340	1855	1855	1855	1855	0
481	20241205	132900	64906340	1855	1855	1855	1855	0
482	20241205	132800	64906340	1855	1855	1855	1855	1
483	20241205	132700	64904485	1855	1855	1855	1855	1
484	20241205	132600	64902630	1855	1855	1855	1855	0
485	20241205	132500	64902630	1855	1855	1855	1855	0
486	20241205	132400	64902630	1855	1855	1855	1855	0
487	20241205	132300	64902630	1855	1855	1855	1855	20
488	20241205	132200	64865530	1856	1856	1856	1856	0
489	20241205	132100	64865530	1856	1856	1856	1856	0
490	20241205	132000	64865530	1856	1856	1856	1856	0
491	20241205	131900	64865530	1856	1856	1856	1856	0
492	20241205	131800	64865530	1856	1845	1856	1845	900
493	20241205	131700	63198461	1846	1846	1846	1846	0
494	20241205	131600	63198461	1846	1846	1846	1846	0
495	20241205	131500	63198461	1846	1846	1846	1846	1
496	20241205	131400	63196615	1846	1846	1846	1846	200
497	20241205	131300	62827415	1837	1837	1837	1837	0
498	20241205	131200	62827415	1837	1837	1837	1837	0
499	20241205	131100	62827415	1837	1841	1841	1837	1795
500	20241205	131000	59524694	1840	1857	1857	1840	1001
501	20241205	130900	57677668	1850	1850	1850	1850	0
502	20241205	130800	57677668	1850	1850	1850	1850	0
503	20241205	130700	57677668	1850	1850	1850	1850	0
504	20241205	130600	57677668	1850	1850	1850	1850	0
505	20241205	130500	57677668	1850	1850	1850	1850	0
506	20241205	130400	57677668	1850	1850	1850	1850	0
507	20241205	130300	57677668	1850	1850	1850	1850	0
508	20241205	130200	57677668	1850	1853	1853	1850	794
509	20241205	130100	56207394	1853	1858	1858	1853	2097
510	20241205	130000	52316588	1857	1860	1860	1857	4365
511	20241205	125900	44202507	1860	1860	1860	1860	0
512	20241205	125800	44202507	1860	1860	1860	1860	0
513	20241205	125700	44202507	1860	1860	1860	1860	0
514	20241205	125600	44202507	1860	1860	1860	1860	0
515	20241205	125500	44202507	1860	1860	1860	1860	0
516	20241205	125400	44202507	1860	1860	1860	1860	0
517	20241205	125300	44202507	1860	1860	1860	1860	0
518	20241205	125200	44202507	1860	1860	1860	1860	0
519	20241205	125100	44202507	1860	1860	1860	1860	27
520	20241205	125000	44152287	1859	1859	1859	1859	0
521	20241205	124900	44152287	1859	1859	1859	1859	0
522	20241205	124800	44152287	1859	1859	1859	1859	0
523	20241205	124700	44152287	1859	1859	1859	1859	0
524	20241205	124600	44152287	1859	1859	1859	1859	0
525	20241205	124500	44152287	1859	1859	1859	1859	1
526	20241205	124400	44150428	1860	1860	1860	1860	0
527	20241205	124300	44150428	1860	1860	1860	1860	0
528	20241205	124200	44150428	1860	1860	1860	1860	0
529	20241205	124100	44150428	1860	1860	1860	1860	0
530	20241205	124000	44150428	1860	1860	1860	1860	44
531	20241205	123900	44068588	1860	1860	1860	1860	0
532	20241205	123800	44068588	1860	1860	1860	1860	0
533	20241205	123700	44068588	1860	1860	1860	1860	0
534	20241205	123600	44068588	1860	1860	1860	1860	0
535	20241205	123500	44068588	1860	1860	1860	1860	0
536	20241205	123400	44068588	1860	1860	1860	1860	0
537	20241205	123300	44068588	1860	1860	1860	1860	0
538	20241205	123200	44068588	1860	1860	1860	1860	0
539	20241205	123100	44068588	1860	1860	1860	1860	352
540	20241205	123000	43413868	1860	1861	1861	1860	500
541	20241205	122900	42483818	1860	1860	1860	1860	0
542	20241205	122800	42483818	1860	1860	1860	1860	0
543	20241205	122700	42483818	1860	1860	1860	1860	0
544	20241205	122600	42483818	1860	1860	1860	1860	0
545	20241205	122500	42483818	1860	1860	1860	1860	0
546	20241205	122400	42483818	1860	1860	1860	1860	0
547	20241205	122300	42483818	1860	1861	1861	1860	118
548	20241205	122200	42264320	1861	1861	1861	1861	0
549	20241205	122100	42264320	1861	1861	1861	1861	0
550	20241205	122000	42264320	1861	1861	1861	1861	0
551	20241205	121900	42264320	1861	1861	1861	1861	0
552	20241205	121800	42264320	1861	1861	1861	1861	0
553	20241205	121700	42264320	1861	1861	1861	1861	0
554	20241205	121600	42264320	1861	1861	1861	1861	0
555	20241205	121500	42264320	1861	1861	1861	1861	0
556	20241205	121400	42264320	1861	1861	1861	1861	0
557	20241205	121300	42264320	1861	1861	1861	1861	0
558	20241205	121200	42264320	1861	1861	1861	1861	0
559	20241205	121100	42264320	1861	1861	1861	1861	0
560	20241205	121000	42264320	1861	1861	1861	1861	0
561	20241205	120900	42264320	1861	1861	1861	1861	470
562	20241205	120800	41389650	1861	1861	1861	1861	500
563	20241205	120700	40459150	1861	1861	1861	1861	42
564	20241205	120600	40380988	1873	1873	1873	1873	0
565	20241205	120500	40380988	1873	1873	1873	1873	10
566	20241205	120400	40362258	1874	1874	1874	1874	1
567	20241205	120300	40360384	1860	1860	1860	1860	0
568	20241205	120200	40360384	1860	1860	1860	1860	0
569	20241205	120100	40360384	1860	1860	1860	1860	0
570	20241205	120000	40360384	1860	1860	1860	1860	0
571	20241205	115900	40360384	1860	1860	1860	1860	120
572	20241205	115800	40137184	1860	1860	1860	1860	250
573	20241205	115700	39672184	1859	1859	1859	1859	0
574	20241205	115600	39672184	1859	1859	1859	1859	0
575	20241205	115500	39672184	1859	1859	1859	1859	0
576	20241205	115400	39672184	1859	1859	1859	1859	0
577	20241205	115300	39672184	1859	1859	1859	1859	0
578	20241205	115200	39672184	1859	1859	1859	1859	0
579	20241205	115100	39672184	1859	1859	1859	1859	0
580	20241205	115000	39672184	1859	1859	1859	1859	0
581	20241205	114900	39672184	1859	1859	1859	1859	0
582	20241205	114800	39672184	1859	1859	1859	1859	0
583	20241205	114700	39672184	1859	1859	1859	1859	0
584	20241205	114600	39672184	1859	1859	1859	1859	0
585	20241205	114500	39672184	1859	1859	1859	1859	0
586	20241205	114400	39672184	1859	1859	1859	1859	0
587	20241205	114300	39672184	1859	1859	1859	1859	0
588	20241205	114200	39672184	1859	1859	1859	1859	0
589	20241205	114100	39672184	1859	1859	1859	1859	0
590	20241205	114000	39672184	1859	1859	1859	1859	0
591	20241205	113900	39672184	1859	1859	1859	1859	0
592	20241205	113800	39672184	1859	1859	1859	1859	0
593	20241205	113700	39672184	1859	1859	1859	1859	0
594	20241205	113600	39672184	1859	1859	1859	1859	0
595	20241205	113500	39672184	1859	1859	1859	1859	0
596	20241205	113400	39672184	1859	1859	1859	1859	1
597	20241205	113300	39670325	1860	1860	1860	1860	0
598	20241205	113200	39670325	1860	1860	1860	1860	0
599	20241205	113100	39670325	1860	1860	1860	1860	0
600	20241205	113000	39670325	1860	1860	1860	1860	0
601	20241205	112900	39670325	1860	1860	1860	1860	0
602	20241205	112800	39670325	1860	1860	1860	1860	0
603	20241205	112700	39670325	1860	1860	1860	1860	0
604	20241205	112600	39670325	1860	1860	1860	1860	0
605	20241205	112500	39670325	1860	1860	1860	1860	0
606	20241205	112400	39670325	1860	1860	1860	1860	0
607	20241205	112300	39670325	1860	1860	1860	1860	0
608	20241205	112200	39670325	1860	1860	1860	1860	0
609	20241205	112100	39670325	1860	1860	1860	1860	0
610	20241205	112000	39670325	1860	1860	1860	1860	0
611	20241205	111900	39670325	1860	1860	1860	1860	0
612	20241205	111800	39670325	1860	1860	1860	1860	0
613	20241205	111700	39670325	1860	1860	1860	1860	0
614	20241205	111600	39670325	1860	1860	1860	1860	0
615	20241205	111500	39670325	1860	1860	1860	1860	0
616	20241205	111400	39670325	1860	1860	1860	1860	0
617	20241205	111300	39670325	1860	1860	1860	1860	0
618	20241205	111200	39670325	1860	1860	1860	1860	0
619	20241205	111100	39670325	1860	1860	1860	1860	0
620	20241205	111000	39670325	1860	1860	1860	1860	0
621	20241205	110900	39670325	1860	1860	1860	1860	30
622	20241205	110800	39614525	1876	1876	1876	1876	0
623	20241205	110700	39614525	1876	1865	1876	1865	300
624	20241205	110600	39051868	1859	1859	1859	1859	0
625	20241205	110500	39051868	1859	1859	1859	1859	0
626	20241205	110400	39051868	1859	1859	1859	1859	1
627	20241205	110300	39050009	1859	1859	1859	1859	0
628	20241205	110200	39050009	1859	1859	1859	1859	0
629	20241205	110100	39050009	1859	1859	1859	1859	0
630	20241205	110000	39050009	1859	1859	1859	1859	0
631	20241205	105900	39050009	1859	1859	1859	1859	0
632	20241205	105800	39050009	1859	1859	1859	1859	14
633	20241205	105700	39023983	1858	1858	1858	1858	0
634	20241205	105600	39023983	1858	1858	1858	1858	0
635	20241205	105500	39023983	1858	1858	1858	1858	0
636	20241205	105400	39023983	1858	1858	1858	1858	0
637	20241205	105300	39023983	1858	1858	1858	1858	0
638	20241205	105200	39023983	1858	1858	1858	1858	0
639	20241205	105100	39023983	1858	1858	1858	1858	0
640	20241205	105000	39023983	1858	1858	1858	1858	0
641	20241205	104900	39023983	1858	1858	1858	1858	0
642	20241205	104800	39023983	1858	1858	1858	1858	0
643	20241205	104700	39023983	1858	1858	1858	1858	0
644	20241205	104600	39023983	1858	1858	1858	1858	0
645	20241205	104500	39023983	1858	1858	1858	1858	0
646	20241205	104400	39023983	1858	1858	1858	1858	0
647	20241205	104300	39023983	1858	1858	1858	1858	0
648	20241205	104200	39023983	1858	1858	1858	1858	0
649	20241205	104100	39023983	1858	1858	1858	1858	0
650	20241205	104000	39023983	1858	1858	1858	1858	0
651	20241205	103900	39023983	1858	1858	1858	1858	0
652	20241205	103800	39023983	1858	1858	1858	1858	0
653	20241205	103700	39023983	1858	1858	1858	1858	0
654	20241205	103600	39023983	1858	1858	1858	1858	0
655	20241205	103500	39023983	1858	1858	1858	1858	0
656	20241205	103400	39023983	1858	1858	1858	1858	0
657	20241205	103300	39023983	1858	1857	1858	1857	2
658	20241205	103200	39020268	1858	1858	1858	1858	0
659	20241205	103100	39020268	1858	1858	1858	1858	0
660	20241205	103000	39020268	1858	1858	1858	1858	0
661	20241205	102900	39020268	1858	1858	1858	1858	0
662	20241205	102800	39020268	1858	1858	1858	1858	0
663	20241205	102700	39020268	1858	1858	1858	1858	95
664	20241205	102600	38843758	1858	1858	1858	1858	205
665	20241205	102500	38462868	1859	1859	1859	1859	0
666	20241205	102400	38462868	1859	1859	1859	1859	1
667	20241205	102300	38461009	1868	1868	1868	1868	0
668	20241205	102200	38461009	1868	1868	1868	1868	0
669	20241205	102100	38461009	1868	1868	1868	1868	0
670	20241205	102000	38461009	1868	1868	1868	1868	1
671	20241205	101900	38459141	1868	1868	1868	1868	0
672	20241205	101800	38459141	1868	1868	1868	1868	0
673	20241205	101700	38459141	1868	1868	1868	1868	0
674	20241205	101600	38459141	1868	1868	1868	1868	0
675	20241205	101500	38459141	1868	1868	1868	1868	9
676	20241205	101400	38442329	1867	1867	1867	1867	0
677	20241205	101300	38442329	1867	1867	1867	1867	0
678	20241205	101200	38442329	1867	1857	1868	1857	1302
679	20241205	101100	36010504	1867	1867	1867	1867	0
680	20241205	101000	36010504	1867	1856	1867	1856	42
681	20241205	100900	35932541	1868	1868	1868	1868	0
682	20241205	100800	35932541	1868	1868	1868	1868	0
683	20241205	100700	35932541	1868	1868	1868	1868	0
684	20241205	100600	35932541	1868	1868	1868	1868	108
685	20241205	100500	35730797	1868	1868	1868	1868	1
686	20241205	100400	35728929	1855	1858	1858	1855	2521
687	20241205	100300	31049427	1877	1877	1877	1877	0
688	20241205	100200	31049427	1877	1877	1877	1877	0
689	20241205	100100	31049427	1877	1877	1877	1877	0
690	20241205	100000	31049427	1877	1877	1877	1877	1
691	20241205	095900	31047550	1871	1871	1871	1871	0
692	20241205	095800	31047550	1871	1871	1871	1871	0
693	20241205	095700	31047550	1871	1871	1871	1871	0
694	20241205	095600	31047550	1871	1871	1871	1871	53
695	20241205	095500	30948387	1871	1871	1871	1871	4
696	20241205	095400	30940903	1871	1871	1871	1871	0
697	20241205	095300	30940903	1871	1871	1871	1871	0
698	20241205	095200	30940903	1871	1871	1871	1871	0
699	20241205	095100	30940903	1871	1871	1871	1871	0
700	20241205	095000	30940903	1871	1871	1871	1871	0
701	20241205	094900	30940903	1871	1871	1871	1871	54
702	20241205	094800	30839869	1860	1860	1860	1860	1
703	20241205	094700	30838009	1871	1871	1871	1871	0
704	20241205	094600	30838009	1871	1871	1871	1871	0
705	20241205	094500	30838009	1871	1871	1871	1871	0
706	20241205	094400	30838009	1871	1871	1871	1871	0
707	20241205	094300	30838009	1871	1871	1871	1871	0
708	20241205	094200	30838009	1871	1871	1871	1871	0
709	20241205	094100	30838009	1871	1871	1871	1871	40
710	20241205	094000	30763169	1871	1857	1871	1857	3
711	20241205	093900	30757584	1856	1863	1863	1856	516
712	20241205	093800	29798537	1853	1853	1853	1853	695
713	20241205	093700	28510702	1853	1853	1853	1853	8
714	20241205	093600	28495878	1852	1852	1852	1852	0
715	20241205	093500	28495878	1852	1852	1853	1852	1196
716	20241205	093400	26280786	1852	1852	1852	1852	0
717	20241205	093300	26280786	1852	1861	1861	1852	10711
718	20241205	093200	6397521	1879	1879	1879	1879	0
719	20241205	093100	6397521	1879	1879	1879	1879	0
720	20241205	093000	6397521	1879	1879	1879	1879	5
721	20241205	092900	6388126	1861	1863	1863	1861	128
722	20241205	092800	6149812	1863	1866	1866	1863	274
723	20241205	092700	5639281	1894	1894	1894	1894	0
724	20241205	092600	5639281	1894	1894	1894	1894	200
725	20241205	092500	5260481	1895	1895	1895	1895	0
726	20241205	092400	5260481	1895	1895	1895	1895	0
727	20241205	092300	5260481	1895	1895	1895	1895	1
728	20241205	092200	5258586	1895	1895	1895	1895	0
729	20241205	092100	5258586	1895	1895	1895	1895	0
730	20241205	092000	5258586	1895	1895	1895	1895	0
731	20241205	091900	5258586	1895	1895	1895	1895	0
732	20241205	091800	5258586	1895	1895	1895	1895	1
733	20241205	091700	5256691	1864	1864	1864	1864	0
734	20241205	091600	5256691	1864	1892	1892	1864	3
735	20241205	091500	5251043	1895	1895	1895	1895	0
736	20241205	091400	5251043	1895	1895	1895	1895	0
737	20241205	091300	5251043	1895	1895	1895	1895	0
738	20241205	091200	5251043	1895	1895	1895	1895	0
739	20241205	091100	5251043	1895	1895	1895	1895	1
740	20241205	091000	5249148	1895	1895	1895	1895	546
741	20241205	090900	4214478	1895	1895	1895	1895	0
742	20241205	090800	4214478	1895	1895	1895	1895	0
743	20241205	090700	4214478	1895	1895	1895	1895	1
744	20241205	090600	4212583	1858	1858	1858	1858	1
745	20241205	090500	4210725	1853	1853	1853	1853	0
746	20241205	090400	4210725	1853	1853	1853	1853	0
747	20241205	090300	4210725	1853	1853	1853	1853	0
748	20241205	090200	4210725	1853	1853	1853	1853	0
749	20241205	090100	4210725	1853	1881	1881	1853	759
750	20241205	090000	2795556	1883	1884	1884	1883	1484