KissMeData/033310/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	191700	164649439	1861	1861	1861	1861	1980
3	20241202	191600	164649439	1861	1861	1861	1861	0
4	20241202	191500	164649439	1861	1861	1861	1861	0
5	20241202	191400	164649439	1861	1861	1861	1861	0
6	20241202	191300	164649439	1861	1861	1861	1861	0
7	20241202	191200	164649439	1861	1861	1861	1861	0
8	20241202	191100	164649439	1861	1861	1861	1861	0
9	20241202	191000	164649439	1861	1861	1861	1861	0
10	20241202	190900	164649439	1861	1861	1861	1861	0
11	20241202	190800	164649439	1861	1861	1861	1861	0
12	20241202	190700	164649439	1861	1861	1861	1861	0
13	20241202	190600	164649439	1861	1861	1861	1861	0
14	20241202	190500	164649439	1861	1861	1861	1861	0
15	20241202	190400	164649439	1861	1861	1861	1861	0
16	20241202	190300	164649439	1861	1861	1861	1861	0
17	20241202	190200	164649439	1861	1861	1861	1861	0
18	20241202	190100	164649439	1861	1861	1861	1861	0
19	20241202	190000	164649439	1861	1861	1861	1861	0
20	20241202	185900	164649439	1861	1861	1861	1861	0
21	20241202	185800	164649439	1861	1861	1861	1861	0
22	20241202	185700	164649439	1861	1861	1861	1861	0
23	20241202	185600	164649439	1861	1861	1861	1861	0
24	20241202	185500	164649439	1861	1861	1861	1861	0
25	20241202	185400	164649439	1861	1861	1861	1861	0
26	20241202	185300	164649439	1861	1861	1861	1861	0
27	20241202	185200	164649439	1861	1861	1861	1861	0
28	20241202	185100	164649439	1861	1861	1861	1861	0
29	20241202	185000	164649439	1861	1861	1861	1861	0
30	20241202	184900	164649439	1861	1861	1861	1861	0
31	20241202	184800	164649439	1861	1861	1861	1861	0
32	20241202	184700	164649439	1861	1861	1861	1861	1980
33	20241202	184600	164649439	1861	1861	1861	1861	0
34	20241202	184500	164649439	1861	1861	1861	1861	0
35	20241202	184400	164649439	1861	1861	1861	1861	0
36	20241202	184300	164649439	1861	1861	1861	1861	0
37	20241202	184200	164649439	1861	1861	1861	1861	0
38	20241202	184100	164649439	1861	1861	1861	1861	0
39	20241202	184000	164649439	1861	1861	1861	1861	0
40	20241202	183900	164649439	1861	1861	1861	1861	0
41	20241202	183800	164649439	1861	1861	1861	1861	0
42	20241202	183700	164649439	1861	1861	1861	1861	0
43	20241202	183600	164649439	1861	1861	1861	1861	0
44	20241202	183500	164649439	1861	1861	1861	1861	0
45	20241202	183400	164649439	1861	1861	1861	1861	0
46	20241202	183300	164649439	1861	1861	1861	1861	0
47	20241202	183200	164649439	1861	1861	1861	1861	0
48	20241202	183100	164649439	1861	1861	1861	1861	0
49	20241202	183000	164649439	1861	1861	1861	1861	0
50	20241202	182900	164649439	1861	1861	1861	1861	0
51	20241202	182800	164649439	1861	1861	1861	1861	0
52	20241202	182700	164649439	1861	1861	1861	1861	0
53	20241202	182600	164649439	1861	1861	1861	1861	0
54	20241202	182500	164649439	1861	1861	1861	1861	0
55	20241202	182400	164649439	1861	1861	1861	1861	0
56	20241202	182300	164649439	1861	1861	1861	1861	0
57	20241202	182200	164649439	1861	1861	1861	1861	0
58	20241202	182100	164649439	1861	1861	1861	1861	0
59	20241202	182000	164649439	1861	1861	1861	1861	0
60	20241202	181900	164649439	1861	1861	1861	1861	0
61	20241202	181800	164649439	1861	1861	1861	1861	0
62	20241202	181700	164649439	1861	1861	1861	1861	1980
63	20241202	181600	164649439	1861	1861	1861	1861	0
64	20241202	181500	164649439	1861	1861	1861	1861	0
65	20241202	181400	164649439	1861	1861	1861	1861	0
66	20241202	181300	164649439	1861	1861	1861	1861	0
67	20241202	181200	164649439	1861	1861	1861	1861	0
68	20241202	181100	164649439	1861	1861	1861	1861	0
69	20241202	181000	164649439	1861	1861	1861	1861	0
70	20241202	180900	164649439	1861	1861	1861	1861	0
71	20241202	180800	164649439	1861	1861	1861	1861	0
72	20241202	180700	164649439	1861	1861	1861	1861	0
73	20241202	180600	164649439	1861	1861	1861	1861	0
74	20241202	180500	164649439	1861	1861	1861	1861	0
75	20241202	180400	164649439	1861	1861	1861	1861	0
76	20241202	180300	164649439	1861	1861	1861	1861	0
77	20241202	180200	164649439	1861	1861	1861	1861	0
78	20241202	180100	164649439	1861	1861	1861	1861	0
79	20241202	180000	164649439	1861	1861	1861	1861	0
80	20241202	175900	164649439	1861	1861	1861	1861	0
81	20241202	175800	164649439	1861	1861	1861	1861	0
82	20241202	175700	164649439	1861	1861	1861	1861	0
83	20241202	175600	164649439	1861	1861	1861	1861	0
84	20241202	175500	164649439	1861	1861	1861	1861	0
85	20241202	175400	164649439	1861	1861	1861	1861	0
86	20241202	175300	164649439	1861	1861	1861	1861	0
87	20241202	175200	164649439	1861	1861	1861	1861	0
88	20241202	175100	164649439	1861	1861	1861	1861	0
89	20241202	175000	164649439	1861	1861	1861	1861	0
90	20241202	174900	164649439	1861	1861	1861	1861	0
91	20241202	174800	164649439	1861	1861	1861	1861	0
92	20241202	174700	164649439	1861	1861	1861	1861	1980
93	20241202	174600	164649439	1861	1861	1861	1861	0
94	20241202	174500	164649439	1861	1861	1861	1861	0
95	20241202	174400	164649439	1861	1861	1861	1861	0
96	20241202	174300	164649439	1861	1861	1861	1861	0
97	20241202	174200	164649439	1861	1861	1861	1861	0
98	20241202	174100	164649439	1861	1861	1861	1861	0
99	20241202	174000	164649439	1861	1861	1861	1861	0
100	20241202	173900	164649439	1861	1861	1861	1861	0
101	20241202	173800	164649439	1861	1861	1861	1861	0
102	20241202	173700	164649439	1861	1861	1861	1861	0
103	20241202	173600	164649439	1861	1861	1861	1861	0
104	20241202	173500	164649439	1861	1861	1861	1861	0
105	20241202	173400	164649439	1861	1861	1861	1861	0
106	20241202	173300	164649439	1861	1861	1861	1861	0
107	20241202	173200	164649439	1861	1861	1861	1861	0
108	20241202	173100	164649439	1861	1861	1861	1861	0
109	20241202	173000	164649439	1861	1861	1861	1861	0
110	20241202	172900	164649439	1861	1861	1861	1861	0
111	20241202	172800	164649439	1861	1861	1861	1861	0
112	20241202	172700	164649439	1861	1861	1861	1861	0
113	20241202	172600	164649439	1861	1861	1861	1861	0
114	20241202	172500	164649439	1861	1861	1861	1861	0
115	20241202	172400	164649439	1861	1861	1861	1861	0
116	20241202	172300	164649439	1861	1861	1861	1861	0
117	20241202	172200	164649439	1861	1861	1861	1861	0
118	20241202	172100	164649439	1861	1861	1861	1861	0
119	20241202	172000	164649439	1861	1861	1861	1861	0
120	20241202	171900	164649439	1861	1861	1861	1861	0
121	20241202	171800	164649439	1861	1861	1861	1861	0
122	20241202	171700	164649439	1861	1861	1861	1861	1980
123	20241202	171600	164649439	1861	1861	1861	1861	0
124	20241202	171500	164649439	1861	1861	1861	1861	0
125	20241202	171400	164649439	1861	1861	1861	1861	0
126	20241202	171300	164649439	1861	1861	1861	1861	0
127	20241202	171200	164649439	1861	1861	1861	1861	0
128	20241202	171100	164649439	1861	1861	1861	1861	0
129	20241202	171000	164649439	1861	1861	1861	1861	0
130	20241202	170900	164649439	1861	1861	1861	1861	0
131	20241202	170800	164649439	1861	1861	1861	1861	0
132	20241202	170700	164649439	1861	1861	1861	1861	0
133	20241202	170600	164649439	1861	1861	1861	1861	0
134	20241202	170500	164649439	1861	1861	1861	1861	0
135	20241202	170400	164649439	1861	1861	1861	1861	0
136	20241202	170300	164649439	1861	1861	1861	1861	0
137	20241202	170200	164649439	1861	1861	1861	1861	0
138	20241202	170100	164649439	1861	1861	1861	1861	0
139	20241202	170000	164649439	1861	1861	1861	1861	0
140	20241202	165900	164649439	1861	1861	1861	1861	0
141	20241202	165800	164649439	1861	1861	1861	1861	0
142	20241202	165700	164649439	1861	1861	1861	1861	0
143	20241202	165600	164649439	1861	1861	1861	1861	0
144	20241202	165500	164649439	1861	1861	1861	1861	0
145	20241202	165400	164649439	1861	1861	1861	1861	0
146	20241202	165300	164649439	1861	1861	1861	1861	0
147	20241202	165200	164649439	1861	1861	1861	1861	0
148	20241202	165100	164649439	1861	1861	1861	1861	0
149	20241202	165000	164649439	1861	1861	1861	1861	0
150	20241202	164900	164649439	1861	1861	1861	1861	0
151	20241202	164800	164649439	1861	1861	1861	1861	0
152	20241202	164700	164649439	1861	1861	1861	1861	1980
153	20241202	164600	164649439	1861	1861	1861	1861	0
154	20241202	164500	164649439	1861	1861	1861	1861	0
155	20241202	164400	164649439	1861	1861	1861	1861	0
156	20241202	164300	164649439	1861	1861	1861	1861	0
157	20241202	164200	164649439	1861	1861	1861	1861	0
158	20241202	164100	164649439	1861	1861	1861	1861	0
159	20241202	164000	164649439	1861	1861	1861	1861	0
160	20241202	163900	164649439	1861	1861	1861	1861	0
161	20241202	163800	164649439	1861	1861	1861	1861	0
162	20241202	163700	164649439	1861	1861	1861	1861	0
163	20241202	163600	164649439	1861	1861	1861	1861	0
164	20241202	163500	164649439	1861	1861	1861	1861	0
165	20241202	163400	164649439	1861	1861	1861	1861	0
166	20241202	163300	164649439	1861	1861	1861	1861	0
167	20241202	163200	164649439	1861	1861	1861	1861	0
168	20241202	163100	164649439	1861	1861	1861	1861	0
169	20241202	163000	164649439	1861	1861	1861	1861	0
170	20241202	162900	164649439	1861	1861	1861	1861	0
171	20241202	162800	164649439	1861	1861	1861	1861	0
172	20241202	162700	164649439	1861	1861	1861	1861	0
173	20241202	162600	164649439	1861	1861	1861	1861	0
174	20241202	162500	164649439	1861	1861	1861	1861	0
175	20241202	162400	164649439	1861	1861	1861	1861	0
176	20241202	162300	164649439	1861	1861	1861	1861	0
177	20241202	162200	164649439	1861	1861	1861	1861	0
178	20241202	162100	164649439	1861	1861	1861	1861	0
179	20241202	162000	164649439	1861	1861	1861	1861	0
180	20241202	161900	164649439	1861	1861	1861	1861	0
181	20241202	161800	164649439	1861	1861	1861	1861	0
182	20241202	161700	164649439	1861	1861	1861	1861	1980
183	20241202	161600	164649439	1861	1861	1861	1861	0
184	20241202	161500	164649439	1861	1861	1861	1861	0
185	20241202	161400	164649439	1861	1861	1861	1861	0
186	20241202	161300	164649439	1861	1861	1861	1861	0
187	20241202	161200	164649439	1861	1861	1861	1861	0
188	20241202	161100	164649439	1861	1861	1861	1861	0
189	20241202	161000	164649439	1861	1861	1861	1861	0
190	20241202	160900	164649439	1861	1861	1861	1861	0
191	20241202	160800	164649439	1861	1861	1861	1861	0
192	20241202	160700	164649439	1861	1861	1861	1861	0
193	20241202	160600	164649439	1861	1861	1861	1861	0
194	20241202	160500	164649439	1861	1861	1861	1861	0
195	20241202	160400	164649439	1861	1861	1861	1861	0
196	20241202	160300	164649439	1861	1861	1861	1861	0
197	20241202	160200	164649439	1861	1861	1861	1861	0
198	20241202	160100	164649439	1861	1861	1861	1861	0
199	20241202	160000	164649439	1861	1861	1861	1861	0
200	20241202	155900	164649439	1861	1861	1861	1861	0
201	20241202	155800	164649439	1861	1861	1861	1861	0
202	20241202	155700	164649439	1861	1861	1861	1861	0
203	20241202	155600	164649439	1861	1861	1861	1861	0
204	20241202	155500	164649439	1861	1861	1861	1861	0
205	20241202	155400	164649439	1861	1861	1861	1861	0
206	20241202	155300	164649439	1861	1861	1861	1861	0
207	20241202	155200	164649439	1861	1861	1861	1861	0
208	20241202	155100	164649439	1861	1861	1861	1861	0
209	20241202	155000	164649439	1861	1861	1861	1861	0
210	20241202	154900	164649439	1861	1861	1861	1861	0
211	20241202	154800	164649439	1861	1861	1861	1861	0
212	20241202	154700	164649439	1861	1861	1861	1861	1980
213	20241202	154600	164649439	1861	1861	1861	1861	0
214	20241202	154500	164649439	1861	1861	1861	1861	0
215	20241202	154400	164649439	1861	1861	1861	1861	0
216	20241202	154300	164649439	1861	1861	1861	1861	0
217	20241202	154200	164649439	1861	1861	1861	1861	0
218	20241202	154100	164649439	1861	1861	1861	1861	0
219	20241202	154000	164649439	1861	1861	1861	1861	0
220	20241202	153900	164649439	1861	1861	1861	1861	0
221	20241202	153800	164649439	1861	1861	1861	1861	0
222	20241202	153700	164649439	1861	1861	1861	1861	0
223	20241202	153600	164649439	1861	1861	1861	1861	0
224	20241202	153500	164649439	1861	1861	1861	1861	0
225	20241202	153400	164649439	1861	1861	1861	1861	0
226	20241202	153300	164649439	1861	1861	1861	1861	0
227	20241202	153200	164649439	1861	1861	1861	1861	0
228	20241202	153100	164649439	1861	1861	1861	1861	0
229	20241202	153000	164649439	1861	1861	1861	1861	1980
230	20241202	152900	160964659	1862	1862	1862	1862	0
231	20241202	152800	160964659	1862	1862	1862	1862	0
232	20241202	152700	160964659	1862	1862	1862	1862	0
233	20241202	152600	160964659	1862	1862	1862	1862	0
234	20241202	152500	160964659	1862	1862	1862	1862	0
235	20241202	152400	160964659	1862	1862	1862	1862	0
236	20241202	152300	160964659	1862	1862	1862	1862	0
237	20241202	152200	160964659	1862	1862	1862	1862	0
238	20241202	152100	160964659	1862	1862	1862	1862	0
239	20241202	152000	160964659	1862	1862	1862	1862	0
240	20241202	151900	160964659	1862	1862	1862	1862	0
241	20241202	151800	160964659	1862	1862	1862	1862	0
242	20241202	151700	160964659	1862	1862	1862	1862	0
243	20241202	151600	160964659	1862	1862	1862	1862	0
244	20241202	151500	160964659	1862	1862	1862	1862	0
245	20241202	151400	160964659	1862	1862	1862	1862	0
246	20241202	151300	160964659	1862	1862	1862	1862	160
247	20241202	151200	160666739	1862	1862	1862	1862	100
248	20241202	151100	160480539	1861	1861	1861	1861	40
249	20241202	151000	160406099	1862	1862	1862	1862	0
250	20241202	150900	160406099	1862	1862	1862	1862	100
251	20241202	150800	160219899	1862	1862	1862	1862	101
252	20241202	150700	160031837	1851	1851	1851	1851	1
253	20241202	150600	160029986	1862	1862	1862	1862	0
254	20241202	150500	160029986	1862	1862	1862	1862	0
255	20241202	150400	160029986	1862	1862	1862	1862	1
256	20241202	150300	160028124	1862	1862	1862	1862	0
257	20241202	150200	160028124	1862	1862	1862	1862	335
258	20241202	150100	159404354	1863	1863	1863	1863	1
259	20241202	150000	159402491	1862	1862	1862	1862	1202
260	20241202	145900	157164367	1852	1852	1852	1852	815
261	20241202	145800	155654987	1863	1860	1863	1860	37614
262	20241202	145700	85617407	1860	1860	1860	1860	0
263	20241202	145600	85617407	1860	1860	1860	1860	2
264	20241202	145500	85613687	1853	1854	1854	1853	12
265	20241202	145400	85591450	1863	1863	1863	1863	0
266	20241202	145300	85591450	1863	1863	1863	1863	0
267	20241202	145200	85591450	1863	1863	1863	1863	0
268	20241202	145100	85591450	1863	1859	1863	1859	315
269	20241202	145000	85004701	1859	1859	1859	1859	0
270	20241202	144900	85004701	1859	1859	1859	1859	0
271	20241202	144800	85004701	1859	1859	1859	1859	0
272	20241202	144700	85004701	1859	1859	1859	1859	0
273	20241202	144600	85004701	1859	1859	1859	1859	0
274	20241202	144500	85004701	1859	1859	1859	1859	0
275	20241202	144400	85004701	1859	1859	1859	1859	2
276	20241202	144300	85000983	1859	1859	1859	1859	0
277	20241202	144200	85000983	1859	1859	1859	1859	0
278	20241202	144100	85000983	1859	1859	1859	1859	0
279	20241202	144000	85000983	1859	1859	1859	1859	1
280	20241202	143900	84999124	1859	1859	1859	1859	0
281	20241202	143800	84999124	1859	1859	1859	1859	0
282	20241202	143700	84999124	1859	1859	1859	1859	0
283	20241202	143600	84999124	1859	1859	1859	1859	16
284	20241202	143500	84969380	1854	1854	1854	1854	1
285	20241202	143400	84967526	1859	1854	1859	1854	2
286	20241202	143300	84963813	1859	1859	1859	1859	0
287	20241202	143200	84963813	1859	1859	1859	1859	0
288	20241202	143100	84963813	1859	1859	1859	1859	0
289	20241202	143000	84963813	1859	1859	1859	1859	0
290	20241202	142900	84963813	1859	1859	1859	1859	0
291	20241202	142800	84963813	1859	1859	1859	1859	200
292	20241202	142700	84592013	1859	1859	1859	1859	0
293	20241202	142600	84592013	1859	1859	1859	1859	0
294	20241202	142500	84592013	1859	1859	1859	1859	0
295	20241202	142400	84592013	1859	1859	1859	1859	0
296	20241202	142300	84592013	1859	1859	1859	1859	0
297	20241202	142200	84592013	1859	1859	1859	1859	5
298	20241202	142100	84582718	1859	1859	1859	1859	0
299	20241202	142000	84582718	1859	1859	1859	1859	1
300	20241202	141900	84580859	1852	1852	1852	1852	2
301	20241202	141800	84577155	1852	1852	1852	1852	1
302	20241202	141700	84575303	1852	1852	1852	1852	1
303	20241202	141600	84573451	1853	1853	1853	1853	2
304	20241202	141500	84569745	1859	1859	1859	1859	2
305	20241202	141400	84566027	1855	1855	1855	1855	0
306	20241202	141300	84566027	1855	1855	1855	1855	0
307	20241202	141200	84566027	1855	1855	1855	1855	0
308	20241202	141100	84566027	1855	1855	1855	1855	111
309	20241202	141000	84360122	1856	1856	1856	1856	169
310	20241202	140900	84046458	1856	1856	1856	1856	268
311	20241202	140800	83549050	1857	1860	1860	1857	1374
312	20241202	140700	80994897	1860	1860	1860	1860	0
313	20241202	140600	80994897	1860	1860	1860	1860	3
314	20241202	140500	80989317	1860	1860	1860	1860	0
315	20241202	140400	80989317	1860	1860	1860	1860	0
316	20241202	140300	80989317	1860	1860	1860	1860	1
317	20241202	140200	80987457	1860	1860	1860	1860	4
318	20241202	140100	80980017	1863	1863	1863	1863	0
319	20241202	140000	80980017	1863	1863	1863	1863	0
320	20241202	135900	80980017	1863	1863	1863	1863	0
321	20241202	135800	80980017	1863	1863	1863	1863	0
322	20241202	135700	80980017	1863	1863	1863	1863	0
323	20241202	135600	80980017	1863	1863	1863	1863	20
324	20241202	135500	80942757	1860	1860	1860	1860	0
325	20241202	135400	80942757	1860	1860	1860	1860	5
326	20241202	135300	80933457	1862	1862	1862	1862	0
327	20241202	135200	80933457	1862	1862	1862	1862	0
328	20241202	135100	80933457	1862	1862	1862	1862	0
329	20241202	135000	80933457	1862	1862	1862	1862	0
330	20241202	134900	80933457	1862	1862	1862	1862	0
331	20241202	134800	80933457	1862	1862	1862	1862	0
332	20241202	134700	80933457	1862	1862	1862	1862	0
333	20241202	134600	80933457	1862	1862	1862	1862	0
334	20241202	134500	80933457	1862	1862	1862	1862	0
335	20241202	134400	80933457	1862	1862	1862	1862	0
336	20241202	134300	80933457	1862	1862	1862	1862	98
337	20241202	134200	80750981	1863	1866	1866	1863	2747
338	20241202	134100	75630278	1864	1864	1864	1864	0
339	20241202	134000	75630278	1864	1864	1864	1864	0
340	20241202	133900	75630278	1864	1864	1864	1864	0
341	20241202	133800	75630278	1864	1864	1864	1864	0
342	20241202	133700	75630278	1864	1864	1864	1864	0
343	20241202	133600	75630278	1864	1864	1864	1864	0
344	20241202	133500	75630278	1864	1864	1864	1864	0
345	20241202	133400	75630278	1864	1864	1864	1864	0
346	20241202	133300	75630278	1864	1864	1864	1864	192
347	20241202	133200	75272390	1864	1866	1866	1864	479
348	20241202	133100	74379031	1874	1874	1874	1874	0
349	20241202	133000	74379031	1874	1874	1874	1874	0
350	20241202	132900	74379031	1874	1874	1874	1874	0
351	20241202	132800	74379031	1874	1874	1874	1874	0
352	20241202	132700	74379031	1874	1874	1874	1874	25
353	20241202	132600	74332181	1874	1874	1874	1874	0
354	20241202	132500	74332181	1874	1874	1874	1874	0
355	20241202	132400	74332181	1874	1874	1874	1874	0
356	20241202	132300	74332181	1874	1874	1874	1874	1
357	20241202	132200	74330307	1874	1874	1874	1874	68
358	20241202	132100	74202875	1874	1874	1874	1874	0
359	20241202	132000	74202875	1874	1874	1874	1874	0
360	20241202	131900	74202875	1874	1874	1874	1874	0
361	20241202	131800	74202875	1874	1874	1874	1874	0
362	20241202	131700	74202875	1874	1874	1874	1874	1
363	20241202	131600	74201001	1874	1874	1874	1874	1
364	20241202	131500	74199127	1875	1875	1875	1875	0
365	20241202	131400	74199127	1875	1875	1875	1875	0
366	20241202	131300	74199127	1875	1875	1875	1875	0
367	20241202	131200	74199127	1875	1875	1875	1875	0
368	20241202	131100	74199127	1875	1875	1875	1875	0
369	20241202	131000	74199127	1875	1875	1875	1875	0
370	20241202	130900	74199127	1875	1875	1875	1875	0
371	20241202	130800	74199127	1875	1875	1875	1875	0
372	20241202	130700	74199127	1875	1875	1875	1875	0
373	20241202	130600	74199127	1875	1875	1875	1875	0
374	20241202	130500	74199127	1875	1875	1875	1875	0
375	20241202	130400	74199127	1875	1875	1875	1875	0
376	20241202	130300	74199127	1875	1875	1875	1875	9
377	20241202	130200	74182252	1874	1874	1874	1874	0
378	20241202	130100	74182252	1874	1874	1874	1874	0
379	20241202	130000	74182252	1874	1874	1874	1874	0
380	20241202	125900	74182252	1874	1874	1874	1874	0
381	20241202	125800	74182252	1874	1874	1874	1874	0
382	20241202	125700	74182252	1874	1874	1874	1874	0
383	20241202	125600	74182252	1874	1874	1874	1874	0
384	20241202	125500	74182252	1874	1874	1874	1874	0
385	20241202	125400	74182252	1874	1874	1874	1874	5
386	20241202	125300	74172882	1875	1875	1875	1875	1
387	20241202	125200	74171007	1875	1875	1875	1875	0
388	20241202	125100	74171007	1875	1875	1875	1875	0
389	20241202	125000	74171007	1875	1875	1875	1875	0
390	20241202	124900	74171007	1875	1875	1875	1875	0
391	20241202	124800	74171007	1875	1875	1875	1875	0
392	20241202	124700	74171007	1875	1875	1875	1875	0
393	20241202	124600	74171007	1875	1875	1875	1875	0
394	20241202	124500	74171007	1875	1870	1875	1870	150
395	20241202	124400	73890242	1862	1862	1862	1862	0
396	20241202	124300	73890242	1862	1862	1862	1862	0
397	20241202	124200	73890242	1862	1862	1862	1862	50
398	20241202	124100	73797142	1862	1862	1862	1862	0
399	20241202	124000	73797142	1862	1862	1862	1862	7
400	20241202	123900	73784108	1862	1862	1862	1862	0
401	20241202	123800	73784108	1862	1862	1862	1862	0
402	20241202	123700	73784108	1862	1862	1862	1862	0
403	20241202	123600	73784108	1862	1862	1862	1862	0
404	20241202	123500	73784108	1862	1862	1862	1862	0
405	20241202	123400	73784108	1862	1863	1863	1862	100
406	20241202	123300	73597827	1864	1864	1864	1864	3
407	20241202	123200	73592235	1870	1870	1870	1870	0
408	20241202	123100	73592235	1870	1870	1870	1870	0
409	20241202	123000	73592235	1870	1870	1870	1870	0
410	20241202	122900	73592235	1870	1870	1870	1870	0
411	20241202	122800	73592235	1870	1870	1870	1870	0
412	20241202	122700	73592235	1870	1870	1870	1870	0
413	20241202	122600	73592235	1870	1870	1870	1870	0
414	20241202	122500	73592235	1870	1870	1870	1870	0
415	20241202	122400	73592235	1870	1870	1870	1870	2
416	20241202	122300	73588495	1870	1870	1870	1870	0
417	20241202	122200	73588495	1870	1870	1870	1870	1
418	20241202	122100	73586625	1864	1864	1864	1864	11
419	20241202	122000	73566121	1864	1864	1864	1864	0
420	20241202	121900	73566121	1864	1864	1864	1864	0
421	20241202	121800	73566121	1864	1864	1864	1864	0
422	20241202	121700	73566121	1864	1864	1864	1864	0
423	20241202	121600	73566121	1864	1864	1864	1864	0
424	20241202	121500	73566121	1864	1864	1864	1864	1
425	20241202	121400	73564257	1865	1865	1865	1865	0
426	20241202	121300	73564257	1865	1865	1865	1865	487
427	20241202	121200	72656002	1876	1876	1876	1876	0
428	20241202	121100	72656002	1876	1876	1876	1876	0
429	20241202	121000	72656002	1876	1876	1876	1876	0
430	20241202	120900	72656002	1876	1876	1876	1876	50
431	20241202	120800	72562202	1876	1876	1876	1876	0
432	20241202	120700	72562202	1876	1876	1876	1876	0
433	20241202	120600	72562202	1876	1876	1876	1876	0
434	20241202	120500	72562202	1876	1876	1876	1876	4
435	20241202	120400	72554698	1876	1876	1876	1876	0
436	20241202	120300	72554698	1876	1876	1876	1876	3
437	20241202	120200	72549070	1876	1876	1876	1876	0
438	20241202	120100	72549070	1876	1876	1876	1876	0
439	20241202	120000	72549070	1876	1876	1876	1876	0
440	20241202	115900	72549070	1876	1876	1876	1876	0
441	20241202	115800	72549070	1876	1876	1876	1876	0
442	20241202	115700	72549070	1876	1876	1876	1876	0
443	20241202	115600	72549070	1876	1876	1876	1876	2
444	20241202	115500	72545318	1878	1878	1878	1878	0
445	20241202	115400	72545318	1878	1878	1878	1878	0
446	20241202	115300	72545318	1878	1878	1878	1878	0
447	20241202	115200	72545318	1878	1878	1878	1878	0
448	20241202	115100	72545318	1878	1878	1878	1878	1746
449	20241202	115000	69266330	1878	1878	1878	1878	0
450	20241202	114900	69266330	1878	1878	1878	1878	0
451	20241202	114800	69266330	1878	1878	1878	1878	1
452	20241202	114700	69264452	1878	1878	1878	1878	0
453	20241202	114600	69264452	1878	1875	1878	1875	30
454	20241202	114500	69208142	1859	1859	1859	1859	0
455	20241202	114400	69208142	1859	1859	1859	1859	0
456	20241202	114300	69208142	1859	1859	1859	1859	0
457	20241202	114200	69208142	1859	1859	1859	1859	2
458	20241202	114100	69204424	1858	1858	1858	1858	0
459	20241202	114000	69204424	1858	1858	1858	1858	0
460	20241202	113900	69204424	1858	1860	1860	1858	27
461	20241202	113800	69154244	1878	1878	1878	1878	0
462	20241202	113700	69154244	1878	1878	1878	1878	0
463	20241202	113600	69154244	1878	1878	1878	1878	0
464	20241202	113500	69154244	1878	1878	1878	1878	0
465	20241202	113400	69154244	1878	1877	1878	1877	10
466	20241202	113300	69135473	1877	1874	1877	1874	12
467	20241202	113200	69112981	1876	1875	1876	1875	40
468	20241202	113100	69037980	1875	1871	1875	1871	26
469	20241202	113000	68989330	1871	1871	1871	1871	0
470	20241202	112900	68989330	1871	1871	1871	1871	0
471	20241202	112800	68989330	1871	1871	1871	1857	134
472	20241202	112700	68740225	1871	1871	1871	1871	3
473	20241202	112600	68734612	1876	1876	1876	1876	0
474	20241202	112500	68734612	1876	1876	1876	1876	1
475	20241202	112400	68732736	1876	1876	1876	1876	1
476	20241202	112300	68730860	1879	1879	1879	1879	0
477	20241202	112200	68730860	1879	1879	1879	1879	0
478	20241202	112100	68730860	1879	1879	1879	1879	100
479	20241202	112000	68542960	1879	1879	1879	1879	150
480	20241202	111900	68261110	1858	1858	1858	1858	31
481	20241202	111800	68203512	1856	1856	1856	1856	0
482	20241202	111700	68203512	1856	1856	1856	1856	0
483	20241202	111600	68203512	1856	1856	1856	1856	0
484	20241202	111500	68203512	1856	1856	1856	1856	0
485	20241202	111400	68203512	1856	1878	1878	1856	2385
486	20241202	111300	63755518	1877	1877	1877	1877	0
487	20241202	111200	63755518	1877	1877	1877	1877	0
488	20241202	111100	63755518	1877	1877	1877	1877	0
489	20241202	111000	63755518	1877	1877	1877	1877	0
490	20241202	110900	63755518	1877	1877	1877	1877	0
491	20241202	110800	63755518	1877	1877	1877	1877	0
492	20241202	110700	63755518	1877	1877	1877	1877	0
493	20241202	110600	63755518	1877	1877	1877	1877	0
494	20241202	110500	63755518	1877	1877	1877	1877	100
495	20241202	110400	63567818	1896	1896	1896	1896	1
496	20241202	110300	63565922	1877	1877	1877	1877	1
497	20241202	110200	63564045	1876	1876	1876	1876	0
498	20241202	110100	63564045	1876	1876	1876	1876	0
499	20241202	110000	63564045	1876	1876	1876	1876	101
500	20241202	105900	63374569	1876	1876	1876	1876	0
501	20241202	105800	63374569	1876	1876	1876	1876	590
502	20241202	105700	62267729	1876	1876	1876	1876	0
503	20241202	105600	62267729	1876	1876	1876	1876	1700
504	20241202	105500	59078529	1877	1877	1877	1877	230
505	20241202	105400	58646819	1878	1878	1878	1878	470
506	20241202	105300	57764159	1877	1877	1877	1877	0
507	20241202	105200	57764159	1877	1877	1877	1877	0
508	20241202	105100	57764159	1877	1877	1877	1877	0
509	20241202	105000	57764159	1877	1877	1877	1877	1
510	20241202	104900	57762282	1898	1898	1898	1898	0
511	20241202	104800	57762282	1898	1898	1898	1898	0
512	20241202	104700	57762282	1898	1898	1898	1898	0
513	20241202	104600	57762282	1898	1898	1898	1898	0
514	20241202	104500	57762282	1898	1898	1898	1898	0
515	20241202	104400	57762282	1898	1898	1898	1898	0
516	20241202	104300	57762282	1898	1898	1898	1898	0
517	20241202	104200	57762282	1898	1898	1898	1898	0
518	20241202	104100	57762282	1898	1898	1898	1898	0
519	20241202	104000	57762282	1898	1898	1898	1898	0
520	20241202	103900	57762282	1898	1898	1898	1898	0
521	20241202	103800	57762282	1898	1898	1898	1898	50
522	20241202	103700	57667382	1898	1898	1898	1898	0
523	20241202	103600	57667382	1898	1898	1898	1898	0
524	20241202	103500	57667382	1898	1898	1898	1898	0
525	20241202	103400	57667382	1898	1898	1898	1898	0
526	20241202	103300	57667382	1898	1898	1898	1898	0
527	20241202	103200	57667382	1898	1898	1898	1898	0
528	20241202	103100	57667382	1898	1898	1898	1898	0
529	20241202	103000	57667382	1898	1897	1898	1897	150
530	20241202	102900	57382716	1876	1880	1880	1876	2000
531	20241202	102800	53630009	1898	1898	1898	1898	6
532	20241202	102700	53618621	1898	1898	1898	1898	0
533	20241202	102600	53618621	1898	1898	1898	1898	0
534	20241202	102500	53618621	1898	1898	1898	1898	0
535	20241202	102400	53618621	1898	1896	1898	1896	50
536	20241202	102300	53523723	1880	1881	1881	1880	373
537	20241202	102200	52822482	1897	1897	1897	1897	1
538	20241202	102100	52820585	1898	1900	1900	1880	703
539	20241202	102000	51498491	1900	1900	1900	1900	0
540	20241202	101900	51498491	1900	1900	1900	1900	10
541	20241202	101800	51479491	1900	1900	1900	1900	0
542	20241202	101700	51479491	1900	1900	1900	1900	0
543	20241202	101600	51479491	1900	1900	1900	1900	0
544	20241202	101500	51479491	1900	1900	1900	1900	353
545	20241202	101400	50808791	1901	1901	1901	1901	23
546	20241202	101300	50765068	1902	1903	1903	1902	2028
547	20241202	101200	46907270	1905	1905	1905	1904	517
548	20241202	101100	45922388	1905	1918	1927	1905	253
549	20241202	101000	45439594	1918	1918	1918	1918	1
550	20241202	100900	45437676	1918	1918	1918	1918	0
551	20241202	100800	45437676	1918	1918	1918	1918	0
552	20241202	100700	45437676	1918	1918	1918	1918	0
553	20241202	100600	45437676	1918	1918	1918	1918	0
554	20241202	100500	45437676	1918	1918	1918	1918	0
555	20241202	100400	45437676	1918	1918	1918	1918	1
556	20241202	100300	45435758	1904	1904	1904	1903	513
557	20241202	100200	44459019	1904	1904	1904	1904	0
558	20241202	100100	44459019	1904	1905	1905	1904	500
559	20241202	100000	43506908	1924	1905	1924	1905	2
560	20241202	095900	43503079	1905	1905	1905	1905	60
561	20241202	095800	43388779	1905	1905	1905	1905	2
562	20241202	095700	43384969	1906	1906	1906	1906	0
563	20241202	095600	43384969	1906	1906	1906	1906	0
564	20241202	095500	43384969	1906	1906	1906	1906	229
565	20241202	095400	42948495	1929	1929	1929	1929	50
566	20241202	095300	42852045	1930	1930	1931	1929	201
567	20241202	095200	42464067	1930	1932	1932	1930	106
568	20241202	095100	42259477	1904	1904	1904	1904	216
569	20241202	095000	41848213	1938	1938	1938	1938	1
570	20241202	094900	41846275	1947	1947	1947	1947	0
571	20241202	094800	41846275	1947	1947	1947	1947	0
572	20241202	094700	41846275	1947	1950	1950	1947	806
573	20241202	094600	40274898	1958	1949	1958	1949	4244
574	20241202	094500	31988919	1967	1960	1967	1960	618
575	20241202	094400	30775889	1967	1899	1968	1899	264
576	20241202	094300	30256834	1970	1902	2000	1895	7621
577	20241202	094200	15468982	1902	1900	1902	1900	1018
578	20241202	094100	13534746	1900	1900	1900	1900	0
579	20241202	094000	13534746	1900	1900	1900	1900	0
580	20241202	093900	13534746	1900	1900	1900	1900	2500
581	20241202	093800	8784746	1900	1901	1901	1900	500
582	20241202	093700	7834651	1902	1902	1902	1902	0
583	20241202	093600	7834651	1902	1902	1902	1902	0
584	20241202	093500	7834651	1902	1901	1902	1901	641
585	20241202	093400	6615681	1900	1900	1901	1900	2926
586	20241202	093300	1056232	1900	1899	1900	1899	55
587	20241202	093200	951765	1899	1899	1899	1899	0
588	20241202	093100	951765	1899	1899	1899	1899	0
589	20241202	093000	951765	1899	1899	1899	1899	0
590	20241202	092900	951765	1899	1899	1899	1899	0
591	20241202	092800	951765	1899	1899	1899	1899	0
592	20241202	092700	951765	1899	1899	1899	1899	0
593	20241202	092600	951765	1899	1899	1899	1899	0
594	20241202	092500	951765	1899	1899	1899	1899	0
595	20241202	092400	951765	1899	1899	1899	1899	0
596	20241202	092300	951765	1899	1898	1899	1898	150
597	20241202	092200	666985	1880	1880	1880	1880	0
598	20241202	092100	666985	1880	1881	1881	1880	90
599	20241202	092000	497761	1880	1881	1881	1880	200
600	20241202	091900	121618	1900	1900	1900	1900	2
601	20241202	091800	117818	1901	1901	1901	1901	2
602	20241202	091700	114016	1901	1901	1901	1901	0
603	20241202	091600	114016	1901	1901	1901	1901	1
604	20241202	091500	112115	1901	1901	1901	1901	0
605	20241202	091400	112115	1901	1901	1901	1901	0
606	20241202	091300	112115	1901	1901	1901	1901	1
607	20241202	091200	110214	1900	1900	1900	1900	0
608	20241202	091100	110214	1900	1900	1900	1900	1
609	20241202	091000	108314	1900	1900	1900	1900	0
610	20241202	090900	108314	1900	1900	1900	1900	2
611	20241202	090800	104514	1902	1902	1902	1902	1
612	20241202	090700	102612	1903	1903	1903	1903	2
613	20241202	090600	98806	1903	1903	1903	1903	0
614	20241202	090500	98806	1903	1903	1903	1903	0
615	20241202	090400	98806	1903	1903	1903	1903	2
616	20241202	090300	95000	1900	1900	1900	1900	0
617	20241202	090200	95000	1900	1900	1900	1900	0
618	20241202	090100	95000	1900	1900	1900	1900	0
619	20241202	090000	95000	1900	1900	1900	1900	50