KissMeData/033310/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	191700	76204935	1862	1862	1862	1862	8841
3	20241203	191600	76204935	1862	1862	1862	1862	0
4	20241203	191500	76204935	1862	1862	1862	1862	0
5	20241203	191400	76204935	1862	1862	1862	1862	0
6	20241203	191300	76204935	1862	1862	1862	1862	0
7	20241203	191200	76204935	1862	1862	1862	1862	0
8	20241203	191100	76204935	1862	1862	1862	1862	0
9	20241203	191000	76204935	1862	1862	1862	1862	0
10	20241203	190900	76204935	1862	1862	1862	1862	0
11	20241203	190800	76204935	1862	1862	1862	1862	0
12	20241203	190700	76204935	1862	1862	1862	1862	0
13	20241203	190600	76204935	1862	1862	1862	1862	0
14	20241203	190500	76204935	1862	1862	1862	1862	0
15	20241203	190400	76204935	1862	1862	1862	1862	0
16	20241203	190300	76204935	1862	1862	1862	1862	0
17	20241203	190200	76204935	1862	1862	1862	1862	0
18	20241203	190100	76204935	1862	1862	1862	1862	0
19	20241203	190000	76204935	1862	1862	1862	1862	0
20	20241203	185900	76204935	1862	1862	1862	1862	0
21	20241203	185800	76204935	1862	1862	1862	1862	0
22	20241203	185700	76204935	1862	1862	1862	1862	0
23	20241203	185600	76204935	1862	1862	1862	1862	0
24	20241203	185500	76204935	1862	1862	1862	1862	0
25	20241203	185400	76204935	1862	1862	1862	1862	0
26	20241203	185300	76204935	1862	1862	1862	1862	0
27	20241203	185200	76204935	1862	1862	1862	1862	0
28	20241203	185100	76204935	1862	1862	1862	1862	0
29	20241203	185000	76204935	1862	1862	1862	1862	0
30	20241203	184900	76204935	1862	1862	1862	1862	0
31	20241203	184800	76204935	1862	1862	1862	1862	0
32	20241203	184700	76204935	1862	1862	1862	1862	8841
33	20241203	184600	76204935	1862	1862	1862	1862	0
34	20241203	184500	76204935	1862	1862	1862	1862	0
35	20241203	184400	76204935	1862	1862	1862	1862	0
36	20241203	184300	76204935	1862	1862	1862	1862	0
37	20241203	184200	76204935	1862	1862	1862	1862	0
38	20241203	184100	76204935	1862	1862	1862	1862	0
39	20241203	184000	76204935	1862	1862	1862	1862	0
40	20241203	183900	76204935	1862	1862	1862	1862	0
41	20241203	183800	76204935	1862	1862	1862	1862	0
42	20241203	183700	76204935	1862	1862	1862	1862	0
43	20241203	183600	76204935	1862	1862	1862	1862	0
44	20241203	183500	76204935	1862	1862	1862	1862	0
45	20241203	183400	76204935	1862	1862	1862	1862	0
46	20241203	183300	76204935	1862	1862	1862	1862	0
47	20241203	183200	76204935	1862	1862	1862	1862	0
48	20241203	183100	76204935	1862	1862	1862	1862	0
49	20241203	183000	76204935	1862	1862	1862	1862	0
50	20241203	182900	76204935	1862	1862	1862	1862	0
51	20241203	182800	76204935	1862	1862	1862	1862	0
52	20241203	182700	76204935	1862	1862	1862	1862	0
53	20241203	182600	76204935	1862	1862	1862	1862	0
54	20241203	182500	76204935	1862	1862	1862	1862	0
55	20241203	182400	76204935	1862	1862	1862	1862	0
56	20241203	182300	76204935	1862	1862	1862	1862	0
57	20241203	182200	76204935	1862	1862	1862	1862	0
58	20241203	182100	76204935	1862	1862	1862	1862	0
59	20241203	182000	76204935	1862	1862	1862	1862	0
60	20241203	181900	76204935	1862	1862	1862	1862	0
61	20241203	181800	76204935	1862	1862	1862	1862	0
62	20241203	181700	76204935	1862	1862	1862	1862	8841
63	20241203	181600	76204935	1862	1862	1862	1862	0
64	20241203	181500	76204935	1862	1862	1862	1862	0
65	20241203	181400	76204935	1862	1862	1862	1862	0
66	20241203	181300	76204935	1862	1862	1862	1862	0
67	20241203	181200	76204935	1862	1862	1862	1862	0
68	20241203	181100	76204935	1862	1862	1862	1862	0
69	20241203	181000	76204935	1862	1862	1862	1862	0
70	20241203	180900	76204935	1862	1862	1862	1862	0
71	20241203	180800	76204935	1862	1862	1862	1862	0
72	20241203	180700	76204935	1862	1862	1862	1862	0
73	20241203	180600	76204935	1862	1862	1862	1862	0
74	20241203	180500	76204935	1862	1862	1862	1862	0
75	20241203	180400	76204935	1862	1862	1862	1862	0
76	20241203	180300	76204935	1862	1862	1862	1862	0
77	20241203	180200	76204935	1862	1862	1862	1862	0
78	20241203	180100	76204935	1862	1862	1862	1862	0
79	20241203	180000	76204935	1862	1862	1862	1862	0
80	20241203	175900	76204935	1862	1862	1862	1862	0
81	20241203	175800	76204935	1862	1862	1862	1862	0
82	20241203	175700	76204935	1862	1862	1862	1862	0
83	20241203	175600	76204935	1862	1862	1862	1862	0
84	20241203	175500	76204935	1862	1862	1862	1862	0
85	20241203	175400	76204935	1862	1862	1862	1862	0
86	20241203	175300	76204935	1862	1862	1862	1862	0
87	20241203	175200	76204935	1862	1862	1862	1862	0
88	20241203	175100	76204935	1862	1862	1862	1862	0
89	20241203	175000	76204935	1862	1862	1862	1862	0
90	20241203	174900	76204935	1862	1862	1862	1862	0
91	20241203	174800	76204935	1862	1862	1862	1862	0
92	20241203	174700	76204935	1862	1862	1862	1862	8841
93	20241203	174600	76204935	1862	1862	1862	1862	0
94	20241203	174500	76204935	1862	1862	1862	1862	0
95	20241203	174400	76204935	1862	1862	1862	1862	0
96	20241203	174300	76204935	1862	1862	1862	1862	0
97	20241203	174200	76204935	1862	1862	1862	1862	0
98	20241203	174100	76204935	1862	1862	1862	1862	0
99	20241203	174000	76204935	1862	1862	1862	1862	0
100	20241203	173900	76204935	1862	1862	1862	1862	0
101	20241203	173800	76204935	1862	1862	1862	1862	0
102	20241203	173700	76204935	1862	1862	1862	1862	0
103	20241203	173600	76204935	1862	1862	1862	1862	0
104	20241203	173500	76204935	1862	1862	1862	1862	0
105	20241203	173400	76204935	1862	1862	1862	1862	0
106	20241203	173300	76204935	1862	1862	1862	1862	0
107	20241203	173200	76204935	1862	1862	1862	1862	0
108	20241203	173100	76204935	1862	1862	1862	1862	0
109	20241203	173000	76204935	1862	1862	1862	1862	0
110	20241203	172900	76204935	1862	1862	1862	1862	0
111	20241203	172800	76204935	1862	1862	1862	1862	0
112	20241203	172700	76204935	1862	1862	1862	1862	0
113	20241203	172600	76204935	1862	1862	1862	1862	0
114	20241203	172500	76204935	1862	1862	1862	1862	0
115	20241203	172400	76204935	1862	1862	1862	1862	0
116	20241203	172300	76204935	1862	1862	1862	1862	0
117	20241203	172200	76204935	1862	1862	1862	1862	0
118	20241203	172100	76204935	1862	1862	1862	1862	0
119	20241203	172000	76204935	1862	1862	1862	1862	0
120	20241203	171900	76204935	1862	1862	1862	1862	0
121	20241203	171800	76204935	1862	1862	1862	1862	0
122	20241203	171700	76204935	1862	1862	1862	1862	8841
123	20241203	171600	76204935	1862	1862	1862	1862	0
124	20241203	171500	76204935	1862	1862	1862	1862	0
125	20241203	171400	76204935	1862	1862	1862	1862	0
126	20241203	171300	76204935	1862	1862	1862	1862	0
127	20241203	171200	76204935	1862	1862	1862	1862	0
128	20241203	171100	76204935	1862	1862	1862	1862	0
129	20241203	171000	76204935	1862	1862	1862	1862	0
130	20241203	170900	76204935	1862	1862	1862	1862	0
131	20241203	170800	76204935	1862	1862	1862	1862	0
132	20241203	170700	76204935	1862	1862	1862	1862	0
133	20241203	170600	76204935	1862	1862	1862	1862	0
134	20241203	170500	76204935	1862	1862	1862	1862	0
135	20241203	170400	76204935	1862	1862	1862	1862	0
136	20241203	170300	76204935	1862	1862	1862	1862	0
137	20241203	170200	76204935	1862	1862	1862	1862	0
138	20241203	170100	76204935	1862	1862	1862	1862	0
139	20241203	170000	76204935	1862	1862	1862	1862	0
140	20241203	165900	76204935	1862	1862	1862	1862	0
141	20241203	165800	76204935	1862	1862	1862	1862	0
142	20241203	165700	76204935	1862	1862	1862	1862	0
143	20241203	165600	76204935	1862	1862	1862	1862	0
144	20241203	165500	76204935	1862	1862	1862	1862	0
145	20241203	165400	76204935	1862	1862	1862	1862	0
146	20241203	165300	76204935	1862	1862	1862	1862	0
147	20241203	165200	76204935	1862	1862	1862	1862	0
148	20241203	165100	76204935	1862	1862	1862	1862	0
149	20241203	165000	76204935	1862	1862	1862	1862	0
150	20241203	164900	76204935	1862	1862	1862	1862	0
151	20241203	164800	76204935	1862	1862	1862	1862	0
152	20241203	164700	76204935	1862	1862	1862	1862	8841
153	20241203	164600	76204935	1862	1862	1862	1862	0
154	20241203	164500	76204935	1862	1862	1862	1862	0
155	20241203	164400	76204935	1862	1862	1862	1862	0
156	20241203	164300	76204935	1862	1862	1862	1862	0
157	20241203	164200	76204935	1862	1862	1862	1862	0
158	20241203	164100	76204935	1862	1862	1862	1862	0
159	20241203	164000	76204935	1862	1862	1862	1862	0
160	20241203	163900	76204935	1862	1862	1862	1862	0
161	20241203	163800	76204935	1862	1862	1862	1862	0
162	20241203	163700	76204935	1862	1862	1862	1862	0
163	20241203	163600	76204935	1862	1862	1862	1862	0
164	20241203	163500	76204935	1862	1862	1862	1862	0
165	20241203	163400	76204935	1862	1862	1862	1862	0
166	20241203	163300	76204935	1862	1862	1862	1862	0
167	20241203	163200	76204935	1862	1862	1862	1862	0
168	20241203	163100	76204935	1862	1862	1862	1862	0
169	20241203	163000	76204935	1862	1862	1862	1862	0
170	20241203	162900	76204935	1862	1862	1862	1862	0
171	20241203	162800	76204935	1862	1862	1862	1862	0
172	20241203	162700	76204935	1862	1862	1862	1862	0
173	20241203	162600	76204935	1862	1862	1862	1862	0
174	20241203	162500	76204935	1862	1862	1862	1862	0
175	20241203	162400	76204935	1862	1862	1862	1862	0
176	20241203	162300	76204935	1862	1862	1862	1862	0
177	20241203	162200	76204935	1862	1862	1862	1862	0
178	20241203	162100	76204935	1862	1862	1862	1862	0
179	20241203	162000	76204935	1862	1862	1862	1862	0
180	20241203	161900	76204935	1862	1862	1862	1862	0
181	20241203	161800	76204935	1862	1862	1862	1862	0
182	20241203	161700	76204935	1862	1862	1862	1862	8841
183	20241203	161600	76204935	1862	1862	1862	1862	0
184	20241203	161500	76204935	1862	1862	1862	1862	0
185	20241203	161400	76204935	1862	1862	1862	1862	0
186	20241203	161300	76204935	1862	1862	1862	1862	0
187	20241203	161200	76204935	1862	1862	1862	1862	0
188	20241203	161100	76204935	1862	1862	1862	1862	0
189	20241203	161000	76204935	1862	1862	1862	1862	0
190	20241203	160900	76204935	1862	1862	1862	1862	0
191	20241203	160800	76204935	1862	1862	1862	1862	0
192	20241203	160700	76204935	1862	1862	1862	1862	0
193	20241203	160600	76204935	1862	1862	1862	1862	0
194	20241203	160500	76204935	1862	1862	1862	1862	0
195	20241203	160400	76204935	1862	1862	1862	1862	0
196	20241203	160300	76204935	1862	1862	1862	1862	0
197	20241203	160200	76204935	1862	1862	1862	1862	0
198	20241203	160100	76204935	1862	1862	1862	1862	0
199	20241203	160000	76204935	1862	1862	1862	1862	0
200	20241203	155900	76204935	1862	1862	1862	1862	0
201	20241203	155800	76204935	1862	1862	1862	1862	0
202	20241203	155700	76204935	1862	1862	1862	1862	0
203	20241203	155600	76204935	1862	1862	1862	1862	0
204	20241203	155500	76204935	1862	1862	1862	1862	0
205	20241203	155400	76204935	1862	1862	1862	1862	0
206	20241203	155300	76204935	1862	1862	1862	1862	0
207	20241203	155200	76204935	1862	1862	1862	1862	0
208	20241203	155100	76204935	1862	1862	1862	1862	0
209	20241203	155000	76204935	1862	1862	1862	1862	0
210	20241203	154900	76204935	1862	1862	1862	1862	0
211	20241203	154800	76204935	1862	1862	1862	1862	0
212	20241203	154700	76204935	1862	1862	1862	1862	8841
213	20241203	154600	76204935	1862	1862	1862	1862	0
214	20241203	154500	76204935	1862	1862	1862	1862	0
215	20241203	154400	76204935	1862	1862	1862	1862	0
216	20241203	154300	76204935	1862	1862	1862	1862	0
217	20241203	154200	76204935	1862	1862	1862	1862	0
218	20241203	154100	76204935	1862	1862	1862	1862	0
219	20241203	154000	76204935	1862	1862	1862	1862	0
220	20241203	153900	76204935	1862	1862	1862	1862	0
221	20241203	153800	76204935	1862	1862	1862	1862	0
222	20241203	153700	76204935	1862	1862	1862	1862	0
223	20241203	153600	76204935	1862	1862	1862	1862	0
224	20241203	153500	76204935	1862	1862	1862	1862	0
225	20241203	153400	76204935	1862	1862	1862	1862	0
226	20241203	153300	76204935	1862	1862	1862	1862	0
227	20241203	153200	76204935	1862	1862	1862	1862	0
228	20241203	153100	76204935	1862	1862	1862	1862	0
229	20241203	153000	76204935	1862	1862	1862	1862	8841
230	20241203	152900	59742993	1867	1867	1867	1867	0
231	20241203	152800	59742993	1867	1867	1867	1867	0
232	20241203	152700	59742993	1867	1867	1867	1867	0
233	20241203	152600	59742993	1867	1867	1867	1867	0
234	20241203	152500	59742993	1867	1867	1867	1867	0
235	20241203	152400	59742993	1867	1867	1867	1867	0
236	20241203	152300	59742993	1867	1867	1867	1867	0
237	20241203	152200	59742993	1867	1867	1867	1867	0
238	20241203	152100	59742993	1867	1867	1867	1867	0
239	20241203	152000	59742993	1867	1867	1867	1867	0
240	20241203	151900	59742993	1867	1867	1867	1867	0
241	20241203	151800	59742993	1867	1867	1867	1867	0
242	20241203	151700	59742993	1867	1867	1867	1867	0
243	20241203	151600	59742993	1867	1867	1867	1867	1
244	20241203	151500	59741126	1865	1865	1865	1865	0
245	20241203	151400	59741126	1865	1865	1865	1865	0
246	20241203	151300	59741126	1865	1865	1865	1865	97
247	20241203	151200	59560221	1867	1867	1867	1867	0
248	20241203	151100	59560221	1867	1867	1867	1867	0
249	20241203	151000	59560221	1867	1867	1867	1867	0
250	20241203	150900	59560221	1867	1867	1867	1867	0
251	20241203	150800	59560221	1867	1867	1867	1867	0
252	20241203	150700	59560221	1867	1867	1867	1867	1
253	20241203	150600	59558354	1866	1866	1866	1866	0
254	20241203	150500	59558354	1866	1866	1866	1866	0
255	20241203	150400	59558354	1866	1866	1866	1866	0
256	20241203	150300	59558354	1866	1866	1866	1866	0
257	20241203	150200	59558354	1866	1866	1866	1866	0
258	20241203	150100	59558354	1866	1866	1866	1866	0
259	20241203	150000	59558354	1866	1866	1866	1866	1
260	20241203	145900	59556488	1867	1867	1867	1867	0
261	20241203	145800	59556488	1867	1867	1867	1867	0
262	20241203	145700	59556488	1867	1867	1867	1867	0
263	20241203	145600	59556488	1867	1867	1867	1867	4
264	20241203	145500	59549020	1867	1867	1867	1867	50
265	20241203	145400	59455670	1867	1867	1867	1867	2
266	20241203	145300	59451936	1865	1865	1865	1865	0
267	20241203	145200	59451936	1865	1865	1865	1865	0
268	20241203	145100	59451936	1865	1865	1865	1865	0
269	20241203	145000	59451936	1865	1865	1865	1865	0
270	20241203	144900	59451936	1865	1865	1865	1865	0
271	20241203	144800	59451936	1865	1865	1865	1865	0
272	20241203	144700	59451936	1865	1865	1865	1865	0
273	20241203	144600	59451936	1865	1865	1865	1865	0
274	20241203	144500	59451936	1865	1865	1865	1865	0
275	20241203	144400	59451936	1865	1865	1865	1865	0
276	20241203	144300	59451936	1865	1865	1865	1865	0
277	20241203	144200	59451936	1865	1865	1865	1865	0
278	20241203	144100	59451936	1865	1865	1865	1865	0
279	20241203	144000	59451936	1865	1865	1865	1865	0
280	20241203	143900	59451936	1865	1865	1865	1865	0
281	20241203	143800	59451936	1865	1865	1865	1865	0
282	20241203	143700	59451936	1865	1865	1865	1865	0
283	20241203	143600	59451936	1865	1865	1865	1865	0
284	20241203	143500	59451936	1865	1865	1865	1865	0
285	20241203	143400	59451936	1865	1865	1865	1865	170
286	20241203	143300	59134886	1865	1865	1865	1865	10
287	20241203	143200	59116236	1867	1867	1867	1867	0
288	20241203	143100	59116236	1867	1867	1867	1867	0
289	20241203	143000	59116236	1867	1867	1867	1867	0
290	20241203	142900	59116236	1867	1867	1867	1867	0
291	20241203	142800	59116236	1867	1867	1867	1867	0
292	20241203	142700	59116236	1867	1867	1867	1867	0
293	20241203	142600	59116236	1867	1867	1867	1867	0
294	20241203	142500	59116236	1867	1867	1867	1867	0
295	20241203	142400	59116236	1867	1866	1867	1866	100
296	20241203	142300	58929633	1866	1866	1866	1866	101
297	20241203	142200	58741167	1866	1866	1866	1866	0
298	20241203	142100	58741167	1866	1866	1866	1866	0
299	20241203	142000	58741167	1866	1866	1866	1866	0
300	20241203	141900	58741167	1866	1866	1866	1866	0
301	20241203	141800	58741167	1866	1866	1866	1866	0
302	20241203	141700	58741167	1866	1866	1866	1866	0
303	20241203	141600	58741167	1866	1866	1866	1866	0
304	20241203	141500	58741167	1866	1866	1866	1866	0
305	20241203	141400	58741167	1866	1866	1866	1866	0
306	20241203	141300	58741167	1866	1866	1866	1866	0
307	20241203	141200	58741167	1866	1866	1866	1866	0
308	20241203	141100	58741167	1866	1866	1866	1866	0
309	20241203	141000	58741167	1866	1866	1866	1866	2
310	20241203	140900	58737435	1865	1865	1865	1865	404
311	20241203	140800	57983975	1865	1865	1865	1865	5
312	20241203	140700	57974650	1864	1864	1864	1864	0
313	20241203	140600	57974650	1864	1864	1864	1864	0
314	20241203	140500	57974650	1864	1864	1864	1864	0
315	20241203	140400	57974650	1864	1864	1864	1864	0
316	20241203	140300	57974650	1864	1864	1864	1864	0
317	20241203	140200	57974650	1864	1864	1864	1864	0
318	20241203	140100	57974650	1864	1864	1864	1864	0
319	20241203	140000	57974650	1864	1864	1864	1864	0
320	20241203	135900	57974650	1864	1864	1864	1864	0
321	20241203	135800	57974650	1864	1864	1864	1864	0
322	20241203	135700	57974650	1864	1864	1864	1864	99
323	20241203	135600	57790114	1864	1864	1864	1864	0
324	20241203	135500	57790114	1864	1864	1864	1864	0
325	20241203	135400	57790114	1864	1864	1864	1864	0
326	20241203	135300	57790114	1864	1864	1864	1864	0
327	20241203	135200	57790114	1864	1864	1864	1864	0
328	20241203	135100	57790114	1864	1864	1864	1864	1
329	20241203	135000	57788250	1862	1862	1862	1862	0
330	20241203	134900	57788250	1862	1862	1862	1862	0
331	20241203	134800	57788250	1862	1862	1862	1862	0
332	20241203	134700	57788250	1862	1862	1862	1862	0
333	20241203	134600	57788250	1862	1863	1863	1862	18
334	20241203	134500	57754726	1863	1863	1863	1863	100
335	20241203	134400	57568426	1866	1866	1866	1866	0
336	20241203	134300	57568426	1866	1866	1866	1866	0
337	20241203	134200	57568426	1866	1866	1866	1866	0
338	20241203	134100	57568426	1866	1866	1866	1866	0
339	20241203	134000	57568426	1866	1866	1866	1866	0
340	20241203	133900	57568426	1866	1866	1866	1866	0
341	20241203	133800	57568426	1866	1866	1866	1866	0
342	20241203	133700	57568426	1866	1866	1866	1866	0
343	20241203	133600	57568426	1866	1866	1866	1866	0
344	20241203	133500	57568426	1866	1866	1866	1866	32
345	20241203	133400	57508714	1866	1866	1866	1866	0
346	20241203	133300	57508714	1866	1866	1866	1866	0
347	20241203	133200	57508714	1866	1866	1866	1866	0
348	20241203	133100	57508714	1866	1866	1866	1866	0
349	20241203	133000	57508714	1866	1866	1866	1866	0
350	20241203	132900	57508714	1866	1866	1866	1866	0
351	20241203	132800	57508714	1866	1866	1866	1866	0
352	20241203	132700	57508714	1866	1866	1866	1866	0
353	20241203	132600	57508714	1866	1866	1866	1866	0
354	20241203	132500	57508714	1866	1866	1866	1866	0
355	20241203	132400	57508714	1866	1866	1866	1866	0
356	20241203	132300	57508714	1866	1866	1866	1866	0
357	20241203	132200	57508714	1866	1866	1866	1866	2
358	20241203	132100	57504982	1860	1860	1860	1860	0
359	20241203	132000	57504982	1860	1860	1860	1860	0
360	20241203	131900	57504982	1860	1861	1861	1860	15
361	20241203	131800	57477071	1866	1866	1866	1866	0
362	20241203	131700	57477071	1866	1866	1866	1866	0
363	20241203	131600	57477071	1866	1866	1866	1866	0
364	20241203	131500	57477071	1866	1866	1866	1866	0
365	20241203	131400	57477071	1866	1866	1866	1866	0
366	20241203	131300	57477071	1866	1866	1866	1866	0
367	20241203	131200	57477071	1866	1866	1866	1866	0
368	20241203	131100	57477071	1866	1866	1866	1866	0
369	20241203	131000	57477071	1866	1866	1866	1866	0
370	20241203	130900	57477071	1866	1866	1866	1866	5
371	20241203	130800	57467741	1859	1859	1859	1859	0
372	20241203	130700	57467741	1859	1866	1866	1859	2190
373	20241203	130600	53394603	1866	1866	1866	1866	2
374	20241203	130500	53390871	1861	1861	1861	1861	0
375	20241203	130400	53390871	1861	1861	1861	1861	0
376	20241203	130300	53390871	1861	1861	1861	1861	0
377	20241203	130200	53390871	1861	1861	1861	1861	449
378	20241203	130100	52555282	1867	1867	1867	1867	0
379	20241203	130000	52555282	1867	1867	1867	1867	0
380	20241203	125900	52555282	1867	1867	1867	1867	0
381	20241203	125800	52555282	1867	1867	1867	1867	0
382	20241203	125700	52555282	1867	1867	1867	1867	0
383	20241203	125600	52555282	1867	1867	1867	1867	55
384	20241203	125500	52452597	1867	1867	1867	1867	0
385	20241203	125400	52452597	1867	1867	1867	1867	0
386	20241203	125300	52452597	1867	1868	1868	1867	4897
387	20241203	125200	43306956	1867	1867	1867	1867	987
388	20241203	125100	41464227	1861	1861	1861	1861	0
389	20241203	125000	41464227	1861	1861	1861	1861	0
390	20241203	124900	41464227	1861	1861	1861	1861	0
391	20241203	124800	41464227	1861	1861	1861	1861	0
392	20241203	124700	41464227	1861	1861	1861	1861	2187
393	20241203	124600	37394220	1867	1867	1867	1867	0
394	20241203	124500	37394220	1867	1867	1867	1867	0
395	20241203	124400	37394220	1867	1867	1867	1867	20
396	20241203	124300	37356880	1867	1867	1867	1867	10
397	20241203	124200	37338210	1861	1861	1861	1861	0
398	20241203	124100	37338210	1861	1861	1861	1861	0
399	20241203	124000	37338210	1861	1861	1861	1861	45
400	20241203	123900	37254465	1861	1866	1867	1861	1130
401	20241203	123800	35151524	1861	1862	1862	1861	116
402	20241203	123700	34935647	1861	1861	1861	1861	0
403	20241203	123600	34935647	1861	1861	1861	1861	324
404	20241203	123500	34332683	1866	1866	1866	1866	0
405	20241203	123400	34332683	1866	1866	1866	1866	0
406	20241203	123300	34332683	1866	1866	1866	1866	0
407	20241203	123200	34332683	1866	1866	1866	1866	0
408	20241203	123100	34332683	1866	1866	1866	1866	0
409	20241203	123000	34332683	1866	1866	1866	1866	0
410	20241203	122900	34332683	1866	1867	1867	1866	1401
411	20241203	122800	31718416	1861	1862	1862	1861	1436
412	20241203	122700	29045886	1863	1863	1863	1863	0
413	20241203	122600	29045886	1863	1863	1863	1863	0
414	20241203	122500	29045886	1863	1863	1863	1863	0
415	20241203	122400	29045886	1863	1863	1863	1863	0
416	20241203	122300	29045886	1863	1863	1863	1863	2173
417	20241203	122200	24997587	1863	1863	1863	1863	966
418	20241203	122100	23197929	1863	1863	1863	1863	0
419	20241203	122000	23197929	1863	1863	1863	1863	0
420	20241203	121900	23197929	1863	1863	1863	1863	100
421	20241203	121800	23011629	1863	1863	1863	1863	0
422	20241203	121700	23011629	1863	1863	1863	1863	0
423	20241203	121600	23011629	1863	1863	1863	1863	0
424	20241203	121500	23011629	1863	1863	1863	1863	0
425	20241203	121400	23011629	1863	1863	1863	1863	0
426	20241203	121300	23011629	1863	1863	1863	1863	0
427	20241203	121200	23011629	1863	1863	1863	1863	0
428	20241203	121100	23011629	1863	1864	1864	1863	175
429	20241203	121000	22685520	1864	1864	1864	1864	0
430	20241203	120900	22685520	1864	1864	1864	1864	0
431	20241203	120800	22685520	1864	1864	1864	1864	0
432	20241203	120700	22685520	1864	1864	1864	1864	100
433	20241203	120600	22499120	1864	1864	1864	1864	37
434	20241203	120500	22430152	1864	1867	1867	1864	2000
435	20241203	120400	18696161	1867	1867	1867	1867	0
436	20241203	120300	18696161	1867	1867	1867	1867	1003
437	20241203	120200	16823560	1868	1868	1868	1868	0
438	20241203	120100	16823560	1868	1868	1868	1868	28
439	20241203	120000	16771256	1868	1868	1868	1868	0
440	20241203	115900	16771256	1868	1868	1868	1868	0
441	20241203	115800	16771256	1868	1868	1868	1868	0
442	20241203	115700	16771256	1868	1868	1868	1868	1
443	20241203	115600	16769388	1867	1867	1867	1867	2
444	20241203	115500	16765654	1867	1867	1867	1867	0
445	20241203	115400	16765654	1867	1867	1867	1867	0
446	20241203	115300	16765654	1867	1867	1867	1867	0
447	20241203	115200	16765654	1867	1867	1867	1867	0
448	20241203	115100	16765654	1867	1867	1867	1867	0
449	20241203	115000	16765654	1867	1867	1867	1867	0
450	20241203	114900	16765654	1867	1867	1867	1867	0
451	20241203	114800	16765654	1867	1867	1867	1867	0
452	20241203	114700	16765654	1867	1867	1867	1867	0
453	20241203	114600	16765654	1867	1867	1867	1867	0
454	20241203	114500	16765654	1867	1867	1867	1867	0
455	20241203	114400	16765654	1867	1867	1867	1867	0
456	20241203	114300	16765654	1867	1867	1867	1867	0
457	20241203	114200	16765654	1867	1867	1867	1867	527
458	20241203	114100	15781745	1867	1867	1867	1867	0
459	20241203	114000	15781745	1867	1868	1868	1867	810
460	20241203	113900	14268775	1868	1868	1868	1868	0
461	20241203	113800	14268775	1868	1868	1868	1868	0
462	20241203	113700	14268775	1868	1868	1868	1868	0
463	20241203	113600	14268775	1868	1868	1868	1868	0
464	20241203	113500	14268775	1868	1868	1868	1868	0
465	20241203	113400	14268775	1868	1868	1868	1868	0
466	20241203	113300	14268775	1868	1868	1868	1868	0
467	20241203	113200	14268775	1868	1868	1868	1868	6
468	20241203	113100	14257567	1875	1875	1875	1875	0
469	20241203	113000	14257567	1875	1875	1875	1875	0
470	20241203	112900	14257567	1875	1875	1875	1875	58
471	20241203	112800	14148817	1875	1875	1875	1875	0
472	20241203	112700	14148817	1875	1875	1875	1875	6
473	20241203	112600	14137567	1877	1877	1877	1877	0
474	20241203	112500	14137567	1877	1877	1877	1877	0
475	20241203	112400	14137567	1877	1877	1877	1877	0
476	20241203	112300	14137567	1877	1877	1877	1877	0
477	20241203	112200	14137567	1877	1877	1877	1877	0
478	20241203	112100	14137567	1877	1877	1877	1877	0
479	20241203	112000	14137567	1877	1877	1877	1877	0
480	20241203	111900	14137567	1877	1877	1877	1877	1
481	20241203	111800	14135690	1866	1866	1866	1866	0
482	20241203	111700	14135690	1866	1866	1866	1866	1363
483	20241203	111600	11592332	1866	1866	1866	1866	3
484	20241203	111500	11586734	1866	1866	1866	1866	0
485	20241203	111400	11586734	1866	1866	1866	1866	0
486	20241203	111300	11586734	1866	1866	1866	1866	10
487	20241203	111200	11568074	1866	1866	1866	1866	60
488	20241203	111100	11456114	1866	1866	1866	1866	30
489	20241203	111000	11400134	1866	1866	1866	1866	208
490	20241203	110900	11012006	1866	1866	1866	1866	2
491	20241203	110800	11008274	1864	1865	1865	1864	254
492	20241203	110700	10534817	1865	1866	1866	1865	1169
493	20241203	110600	8353480	1867	1868	1868	1867	928
494	20241203	110500	6620114	1868	1868	1868	1868	200
495	20241203	110400	6246514	1881	1881	1881	1881	0
496	20241203	110300	6246514	1881	1881	1881	1881	0
497	20241203	110200	6246514	1881	1881	1881	1881	0
498	20241203	110100	6246514	1881	1881	1881	1881	0
499	20241203	110000	6246514	1881	1881	1881	1881	0
500	20241203	105900	6246514	1881	1881	1881	1881	0
501	20241203	105800	6246514	1881	1881	1881	1881	0
502	20241203	105700	6246514	1881	1881	1881	1881	0
503	20241203	105600	6246514	1881	1881	1881	1881	0
504	20241203	105500	6246514	1881	1881	1881	1881	0
505	20241203	105400	6246514	1881	1881	1881	1881	0
506	20241203	105300	6246514	1881	1881	1881	1881	0
507	20241203	105200	6246514	1881	1881	1881	1881	0
508	20241203	105100	6246514	1881	1881	1881	1881	0
509	20241203	105000	6246514	1881	1881	1881	1881	0
510	20241203	104900	6246514	1881	1881	1881	1881	0
511	20241203	104800	6246514	1881	1881	1881	1881	0
512	20241203	104700	6246514	1881	1881	1881	1881	0
513	20241203	104600	6246514	1881	1881	1881	1881	0
514	20241203	104500	6246514	1881	1881	1881	1881	0
515	20241203	104400	6246514	1881	1881	1881	1881	0
516	20241203	104300	6246514	1881	1881	1881	1881	0
517	20241203	104200	6246514	1881	1881	1881	1881	0
518	20241203	104100	6246514	1881	1881	1881	1881	0
519	20241203	104000	6246514	1881	1881	1881	1881	0
520	20241203	103900	6246514	1881	1881	1881	1881	0
521	20241203	103800	6246514	1881	1881	1881	1881	0
522	20241203	103700	6246514	1881	1881	1881	1881	0
523	20241203	103600	6246514	1881	1881	1881	1881	0
524	20241203	103500	6246514	1881	1881	1881	1881	0
525	20241203	103400	6246514	1881	1881	1881	1881	0
526	20241203	103300	6246514	1881	1881	1881	1881	0
527	20241203	103200	6246514	1881	1881	1881	1881	0
528	20241203	103100	6246514	1881	1881	1881	1881	0
529	20241203	103000	6246514	1881	1881	1881	1881	0
530	20241203	102900	6246514	1881	1881	1881	1881	0
531	20241203	102800	6246514	1881	1881	1881	1881	0
532	20241203	102700	6246514	1881	1881	1881	1881	1
533	20241203	102600	6244633	1864	1864	1864	1864	0
534	20241203	102500	6244633	1864	1864	1864	1864	0
535	20241203	102400	6244633	1864	1864	1864	1864	0
536	20241203	102300	6244633	1864	1864	1864	1864	0
537	20241203	102200	6244633	1864	1864	1864	1864	0
538	20241203	102100	6244633	1864	1864	1864	1864	0
539	20241203	102000	6244633	1864	1870	1870	1864	315
540	20241203	101900	5657409	1881	1881	1881	1881	0
541	20241203	101800	5657409	1881	1881	1881	1881	0
542	20241203	101700	5657409	1881	1881	1881	1881	0
543	20241203	101600	5657409	1881	1881	1881	1881	1
544	20241203	101500	5655528	1865	1865	1865	1865	0
545	20241203	101400	5655528	1865	1865	1865	1865	18
546	20241203	101300	5621958	1882	1882	1882	1882	4
547	20241203	101200	5614430	1882	1882	1882	1882	2
548	20241203	101100	5610666	1882	1882	1882	1882	8
549	20241203	101000	5595610	1882	1882	1882	1882	0
550	20241203	100900	5595610	1882	1882	1882	1882	0
551	20241203	100800	5595610	1882	1882	1882	1882	0
552	20241203	100700	5595610	1882	1882	1882	1882	0
553	20241203	100600	5595610	1882	1882	1882	1882	256
554	20241203	100500	5113818	1882	1882	1882	1882	0
555	20241203	100400	5113818	1882	1882	1882	1882	1
556	20241203	100300	5111936	1882	1882	1882	1882	0
557	20241203	100200	5111936	1882	1882	1882	1882	0
558	20241203	100100	5111936	1882	1882	1882	1882	0
559	20241203	100000	5111936	1882	1882	1882	1882	0
560	20241203	095900	5111936	1882	1882	1882	1882	0
561	20241203	095800	5111936	1882	1882	1882	1882	0
562	20241203	095700	5111936	1882	1882	1882	1882	0
563	20241203	095600	5111936	1882	1882	1882	1882	0
564	20241203	095500	5111936	1882	1882	1882	1882	0
565	20241203	095400	5111936	1882	1882	1882	1882	0
566	20241203	095300	5111936	1882	1882	1882	1882	0
567	20241203	095200	5111936	1882	1882	1882	1882	0
568	20241203	095100	5111936	1882	1882	1882	1882	0
569	20241203	095000	5111936	1882	1882	1882	1882	0
570	20241203	094900	5111936	1882	1882	1882	1882	0
571	20241203	094800	5111936	1882	1882	1882	1882	0
572	20241203	094700	5111936	1882	1882	1882	1882	0
573	20241203	094600	5111936	1882	1882	1882	1882	0
574	20241203	094500	5111936	1882	1882	1882	1882	0
575	20241203	094400	5111936	1882	1882	1882	1882	0
576	20241203	094300	5111936	1882	1882	1882	1882	0
577	20241203	094200	5111936	1882	1882	1882	1882	6
578	20241203	094100	5100644	1864	1864	1864	1864	0
579	20241203	094000	5100644	1864	1864	1864	1864	0
580	20241203	093900	5100644	1864	1864	1864	1864	0
581	20241203	093800	5100644	1864	1864	1864	1864	0
582	20241203	093700	5100644	1864	1864	1864	1864	343
583	20241203	093600	4461292	1883	1866	1883	1866	100
584	20241203	093500	4273146	1867	1867	1867	1867	0
585	20241203	093400	4273146	1867	1867	1867	1867	0
586	20241203	093300	4273146	1867	1867	1867	1867	0
587	20241203	093200	4273146	1867	1867	1867	1867	76
588	20241203	093100	4131254	1867	1867	1867	1867	1002
589	20241203	093000	2260520	1867	1868	1868	1867	93
590	20241203	092900	2086804	1883	1883	1883	1883	0
591	20241203	092800	2086804	1883	1883	1883	1883	0
592	20241203	092700	2086804	1883	1869	1883	1869	3
593	20241203	092600	2081183	1884	1884	1884	1884	0
594	20241203	092500	2081183	1884	1884	1884	1884	0
595	20241203	092400	2081183	1884	1884	1884	1884	1
596	20241203	092300	2079299	1884	1884	1884	1884	0
597	20241203	092200	2079299	1884	1884	1884	1884	0
598	20241203	092100	2079299	1884	1884	1884	1884	0
599	20241203	092000	2079299	1884	1884	1884	1884	0
600	20241203	091900	2079299	1884	1884	1884	1884	1
601	20241203	091800	2077415	1889	1889	1889	1889	0
602	20241203	091700	2077415	1889	1889	1889	1889	0
603	20241203	091600	2077415	1889	1889	1889	1889	0
604	20241203	091500	2077415	1889	1889	1889	1889	0
605	20241203	091400	2077415	1889	1889	1889	1889	0
606	20241203	091300	2077415	1889	1889	1889	1889	0
607	20241203	091200	2077415	1889	1889	1889	1889	0
608	20241203	091100	2077415	1889	1889	1889	1889	0
609	20241203	091000	2077415	1889	1889	1889	1889	0
610	20241203	090900	2077415	1889	1889	1889	1889	0
611	20241203	090800	2077415	1889	1889	1889	1889	4
612	20241203	090700	2069859	1890	1890	1890	1890	0
613	20241203	090600	2069859	1890	1880	1890	1880	200
614	20241203	090500	1693849	1880	1861	1880	1861	275
615	20241203	090400	1182055	1861	1861	1861	1861	2
616	20241203	090300	1178333	1861	1861	1861	1861	0
617	20241203	090200	1178333	1861	1861	1861	1861	0
618	20241203	090100	1178333	1861	1861	1861	1861	0
619	20241203	090000	1178333	1861	1844	1861	1844	639