KissMeData/058820/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	194200	845633193	1883	1883	1883	1883	4580
3	20241202	194100	845633193	1883	1883	1883	1883	0
4	20241202	194000	845633193	1883	1883	1883	1883	0
5	20241202	193900	845633193	1883	1883	1883	1883	0
6	20241202	193800	845633193	1883	1883	1883	1883	0
7	20241202	193700	845633193	1883	1883	1883	1883	0
8	20241202	193600	845633193	1883	1883	1883	1883	0
9	20241202	193500	845633193	1883	1883	1883	1883	0
10	20241202	193400	845633193	1883	1883	1883	1883	0
11	20241202	193300	845633193	1883	1883	1883	1883	0
12	20241202	193200	845633193	1883	1883	1883	1883	0
13	20241202	193100	845633193	1883	1883	1883	1883	0
14	20241202	193000	845633193	1883	1883	1883	1883	0
15	20241202	192900	845633193	1883	1883	1883	1883	0
16	20241202	192800	845633193	1883	1883	1883	1883	0
17	20241202	192700	845633193	1883	1883	1883	1883	0
18	20241202	192600	845633193	1883	1883	1883	1883	0
19	20241202	192500	845633193	1883	1883	1883	1883	0
20	20241202	192400	845633193	1883	1883	1883	1883	0
21	20241202	192300	845633193	1883	1883	1883	1883	0
22	20241202	192200	845633193	1883	1883	1883	1883	0
23	20241202	192100	845633193	1883	1883	1883	1883	0
24	20241202	192000	845633193	1883	1883	1883	1883	0
25	20241202	191900	845633193	1883	1883	1883	1883	0
26	20241202	191800	845633193	1883	1883	1883	1883	0
27	20241202	191700	845633193	1883	1883	1883	1883	0
28	20241202	191600	845633193	1883	1883	1883	1883	0
29	20241202	191500	845633193	1883	1883	1883	1883	0
30	20241202	191400	845633193	1883	1883	1883	1883	0
31	20241202	191300	845633193	1883	1883	1883	1883	0
32	20241202	191200	845633193	1883	1883	1883	1883	4580
33	20241202	191100	845633193	1883	1883	1883	1883	0
34	20241202	191000	845633193	1883	1883	1883	1883	0
35	20241202	190900	845633193	1883	1883	1883	1883	0
36	20241202	190800	845633193	1883	1883	1883	1883	0
37	20241202	190700	845633193	1883	1883	1883	1883	0
38	20241202	190600	845633193	1883	1883	1883	1883	0
39	20241202	190500	845633193	1883	1883	1883	1883	0
40	20241202	190400	845633193	1883	1883	1883	1883	0
41	20241202	190300	845633193	1883	1883	1883	1883	0
42	20241202	190200	845633193	1883	1883	1883	1883	0
43	20241202	190100	845633193	1883	1883	1883	1883	0
44	20241202	190000	845633193	1883	1883	1883	1883	0
45	20241202	185900	845633193	1883	1883	1883	1883	0
46	20241202	185800	845633193	1883	1883	1883	1883	0
47	20241202	185700	845633193	1883	1883	1883	1883	0
48	20241202	185600	845633193	1883	1883	1883	1883	0
49	20241202	185500	845633193	1883	1883	1883	1883	0
50	20241202	185400	845633193	1883	1883	1883	1883	0
51	20241202	185300	845633193	1883	1883	1883	1883	0
52	20241202	185200	845633193	1883	1883	1883	1883	0
53	20241202	185100	845633193	1883	1883	1883	1883	0
54	20241202	185000	845633193	1883	1883	1883	1883	0
55	20241202	184900	845633193	1883	1883	1883	1883	0
56	20241202	184800	845633193	1883	1883	1883	1883	0
57	20241202	184700	845633193	1883	1883	1883	1883	0
58	20241202	184600	845633193	1883	1883	1883	1883	0
59	20241202	184500	845633193	1883	1883	1883	1883	0
60	20241202	184400	845633193	1883	1883	1883	1883	0
61	20241202	184300	845633193	1883	1883	1883	1883	0
62	20241202	184200	845633193	1883	1883	1883	1883	4580
63	20241202	184100	845633193	1883	1883	1883	1883	0
64	20241202	184000	845633193	1883	1883	1883	1883	0
65	20241202	183900	845633193	1883	1883	1883	1883	0
66	20241202	183800	845633193	1883	1883	1883	1883	0
67	20241202	183700	845633193	1883	1883	1883	1883	0
68	20241202	183600	845633193	1883	1883	1883	1883	0
69	20241202	183500	845633193	1883	1883	1883	1883	0
70	20241202	183400	845633193	1883	1883	1883	1883	0
71	20241202	183300	845633193	1883	1883	1883	1883	0
72	20241202	183200	845633193	1883	1883	1883	1883	0
73	20241202	183100	845633193	1883	1883	1883	1883	0
74	20241202	183000	845633193	1883	1883	1883	1883	0
75	20241202	182900	845633193	1883	1883	1883	1883	0
76	20241202	182800	845633193	1883	1883	1883	1883	0
77	20241202	182700	845633193	1883	1883	1883	1883	0
78	20241202	182600	845633193	1883	1883	1883	1883	0
79	20241202	182500	845633193	1883	1883	1883	1883	0
80	20241202	182400	845633193	1883	1883	1883	1883	0
81	20241202	182300	845633193	1883	1883	1883	1883	0
82	20241202	182200	845633193	1883	1883	1883	1883	0
83	20241202	182100	845633193	1883	1883	1883	1883	0
84	20241202	182000	845633193	1883	1883	1883	1883	0
85	20241202	181900	845633193	1883	1883	1883	1883	0
86	20241202	181800	845633193	1883	1883	1883	1883	0
87	20241202	181700	845633193	1883	1883	1883	1883	0
88	20241202	181600	845633193	1883	1883	1883	1883	0
89	20241202	181500	845633193	1883	1883	1883	1883	0
90	20241202	181400	845633193	1883	1883	1883	1883	0
91	20241202	181300	845633193	1883	1883	1883	1883	0
92	20241202	181200	845633193	1883	1883	1883	1883	4580
93	20241202	181100	845633193	1883	1883	1883	1883	0
94	20241202	181000	845633193	1883	1883	1883	1883	0
95	20241202	180900	845633193	1883	1883	1883	1883	0
96	20241202	180800	845633193	1883	1883	1883	1883	0
97	20241202	180700	845633193	1883	1883	1883	1883	0
98	20241202	180600	845633193	1883	1883	1883	1883	0
99	20241202	180500	845633193	1883	1883	1883	1883	0
100	20241202	180400	845633193	1883	1883	1883	1883	0
101	20241202	180300	845633193	1883	1883	1883	1883	0
102	20241202	180200	845633193	1883	1883	1883	1883	0
103	20241202	180100	845633193	1883	1883	1883	1883	0
104	20241202	180000	845633193	1883	1883	1883	1883	0
105	20241202	175900	845633193	1883	1883	1883	1883	0
106	20241202	175800	845633193	1883	1883	1883	1883	0
107	20241202	175700	845633193	1883	1883	1883	1883	0
108	20241202	175600	845633193	1883	1883	1883	1883	0
109	20241202	175500	845633193	1883	1883	1883	1883	0
110	20241202	175400	845633193	1883	1883	1883	1883	0
111	20241202	175300	845633193	1883	1883	1883	1883	0
112	20241202	175200	845633193	1883	1883	1883	1883	0
113	20241202	175100	845633193	1883	1883	1883	1883	0
114	20241202	175000	845633193	1883	1883	1883	1883	0
115	20241202	174900	845633193	1883	1883	1883	1883	0
116	20241202	174800	845633193	1883	1883	1883	1883	0
117	20241202	174700	845633193	1883	1883	1883	1883	0
118	20241202	174600	845633193	1883	1883	1883	1883	0
119	20241202	174500	845633193	1883	1883	1883	1883	0
120	20241202	174400	845633193	1883	1883	1883	1883	0
121	20241202	174300	845633193	1883	1883	1883	1883	0
122	20241202	174200	845633193	1883	1883	1883	1883	4580
123	20241202	174100	845633193	1883	1883	1883	1883	0
124	20241202	174000	845633193	1883	1883	1883	1883	0
125	20241202	173900	845633193	1883	1883	1883	1883	0
126	20241202	173800	845633193	1883	1883	1883	1883	0
127	20241202	173700	845633193	1883	1883	1883	1883	0
128	20241202	173600	845633193	1883	1883	1883	1883	0
129	20241202	173500	845633193	1883	1883	1883	1883	0
130	20241202	173400	845633193	1883	1883	1883	1883	0
131	20241202	173300	845633193	1883	1883	1883	1883	0
132	20241202	173200	845633193	1883	1883	1883	1883	0
133	20241202	173100	845633193	1883	1883	1883	1883	0
134	20241202	173000	845633193	1883	1883	1883	1883	0
135	20241202	172900	845633193	1883	1883	1883	1883	0
136	20241202	172800	845633193	1883	1883	1883	1883	0
137	20241202	172700	845633193	1883	1883	1883	1883	0
138	20241202	172600	845633193	1883	1883	1883	1883	0
139	20241202	172500	845633193	1883	1883	1883	1883	0
140	20241202	172400	845633193	1883	1883	1883	1883	0
141	20241202	172300	845633193	1883	1883	1883	1883	0
142	20241202	172200	845633193	1883	1883	1883	1883	0
143	20241202	172100	845633193	1883	1883	1883	1883	0
144	20241202	172000	845633193	1883	1883	1883	1883	0
145	20241202	171900	845633193	1883	1883	1883	1883	0
146	20241202	171800	845633193	1883	1883	1883	1883	0
147	20241202	171700	845633193	1883	1883	1883	1883	0
148	20241202	171600	845633193	1883	1883	1883	1883	0
149	20241202	171500	845633193	1883	1883	1883	1883	0
150	20241202	171400	845633193	1883	1883	1883	1883	0
151	20241202	171300	845633193	1883	1883	1883	1883	0
152	20241202	171200	845633193	1883	1883	1883	1883	4580
153	20241202	171100	845633193	1883	1883	1883	1883	0
154	20241202	171000	845633193	1883	1883	1883	1883	0
155	20241202	170900	845633193	1883	1883	1883	1883	0
156	20241202	170800	845633193	1883	1883	1883	1883	0
157	20241202	170700	845633193	1883	1883	1883	1883	0
158	20241202	170600	845633193	1883	1883	1883	1883	0
159	20241202	170500	845633193	1883	1883	1883	1883	0
160	20241202	170400	845633193	1883	1883	1883	1883	0
161	20241202	170300	845633193	1883	1883	1883	1883	0
162	20241202	170200	845633193	1883	1883	1883	1883	0
163	20241202	170100	845633193	1883	1883	1883	1883	0
164	20241202	170000	845633193	1883	1883	1883	1883	0
165	20241202	165900	845633193	1883	1883	1883	1883	0
166	20241202	165800	845633193	1883	1883	1883	1883	0
167	20241202	165700	845633193	1883	1883	1883	1883	0
168	20241202	165600	845633193	1883	1883	1883	1883	0
169	20241202	165500	845633193	1883	1883	1883	1883	0
170	20241202	165400	845633193	1883	1883	1883	1883	0
171	20241202	165300	845633193	1883	1883	1883	1883	0
172	20241202	165200	845633193	1883	1883	1883	1883	0
173	20241202	165100	845633193	1883	1883	1883	1883	0
174	20241202	165000	845633193	1883	1883	1883	1883	0
175	20241202	164900	845633193	1883	1883	1883	1883	0
176	20241202	164800	845633193	1883	1883	1883	1883	0
177	20241202	164700	845633193	1883	1883	1883	1883	0
178	20241202	164600	845633193	1883	1883	1883	1883	0
179	20241202	164500	845633193	1883	1883	1883	1883	0
180	20241202	164400	845633193	1883	1883	1883	1883	0
181	20241202	164300	845633193	1883	1883	1883	1883	0
182	20241202	164200	845633193	1883	1883	1883	1883	4580
183	20241202	164100	845633193	1883	1883	1883	1883	0
184	20241202	164000	845633193	1883	1883	1883	1883	0
185	20241202	163900	845633193	1883	1883	1883	1883	0
186	20241202	163800	845633193	1883	1883	1883	1883	0
187	20241202	163700	845633193	1883	1883	1883	1883	0
188	20241202	163600	845633193	1883	1883	1883	1883	0
189	20241202	163500	845633193	1883	1883	1883	1883	0
190	20241202	163400	845633193	1883	1883	1883	1883	0
191	20241202	163300	845633193	1883	1883	1883	1883	0
192	20241202	163200	845633193	1883	1883	1883	1883	0
193	20241202	163100	845633193	1883	1883	1883	1883	0
194	20241202	163000	845633193	1883	1883	1883	1883	0
195	20241202	162900	845633193	1883	1883	1883	1883	0
196	20241202	162800	845633193	1883	1883	1883	1883	0
197	20241202	162700	845633193	1883	1883	1883	1883	0
198	20241202	162600	845633193	1883	1883	1883	1883	0
199	20241202	162500	845633193	1883	1883	1883	1883	0
200	20241202	162400	845633193	1883	1883	1883	1883	0
201	20241202	162300	845633193	1883	1883	1883	1883	0
202	20241202	162200	845633193	1883	1883	1883	1883	0
203	20241202	162100	845633193	1883	1883	1883	1883	0
204	20241202	162000	845633193	1883	1883	1883	1883	0
205	20241202	161900	845633193	1883	1883	1883	1883	0
206	20241202	161800	845633193	1883	1883	1883	1883	0
207	20241202	161700	845633193	1883	1883	1883	1883	0
208	20241202	161600	845633193	1883	1883	1883	1883	0
209	20241202	161500	845633193	1883	1883	1883	1883	0
210	20241202	161400	845633193	1883	1883	1883	1883	0
211	20241202	161300	845633193	1883	1883	1883	1883	0
212	20241202	161200	845633193	1883	1883	1883	1883	4580
213	20241202	161100	845633193	1883	1883	1883	1883	0
214	20241202	161000	845633193	1883	1883	1883	1883	0
215	20241202	160900	845633193	1883	1883	1883	1883	0
216	20241202	160800	845633193	1883	1883	1883	1883	0
217	20241202	160700	845633193	1883	1883	1883	1883	0
218	20241202	160600	845633193	1883	1883	1883	1883	0
219	20241202	160500	845633193	1883	1883	1883	1883	0
220	20241202	160400	845633193	1883	1883	1883	1883	0
221	20241202	160300	845633193	1883	1883	1883	1883	0
222	20241202	160200	845633193	1883	1883	1883	1883	0
223	20241202	160100	845633193	1883	1883	1883	1883	0
224	20241202	160000	845633193	1883	1883	1883	1883	0
225	20241202	155900	845633193	1883	1883	1883	1883	0
226	20241202	155800	845633193	1883	1883	1883	1883	0
227	20241202	155700	845633193	1883	1883	1883	1883	0
228	20241202	155600	845633193	1883	1883	1883	1883	0
229	20241202	155500	845633193	1883	1883	1883	1883	0
230	20241202	155400	845633193	1883	1883	1883	1883	0
231	20241202	155300	845633193	1883	1883	1883	1883	0
232	20241202	155200	845633193	1883	1883	1883	1883	0
233	20241202	155100	845633193	1883	1883	1883	1883	0
234	20241202	155000	845633193	1883	1883	1883	1883	0
235	20241202	154900	845633193	1883	1883	1883	1883	0
236	20241202	154800	845633193	1883	1883	1883	1883	0
237	20241202	154700	845633193	1883	1883	1883	1883	0
238	20241202	154600	845633193	1883	1883	1883	1883	0
239	20241202	154500	845633193	1883	1883	1883	1883	0
240	20241202	154400	845633193	1883	1883	1883	1883	0
241	20241202	154300	845633193	1883	1883	1883	1883	0
242	20241202	154200	845633193	1883	1883	1883	1883	4580
243	20241202	154100	845633193	1883	1883	1883	1883	0
244	20241202	154000	845633193	1883	1883	1883	1883	0
245	20241202	153900	845633193	1883	1883	1883	1883	0
246	20241202	153800	845633193	1883	1883	1883	1883	0
247	20241202	153700	845633193	1883	1883	1883	1883	0
248	20241202	153600	845633193	1883	1883	1883	1883	0
249	20241202	153500	845633193	1883	1883	1883	1883	0
250	20241202	153400	845633193	1883	1883	1883	1883	0
251	20241202	153300	845633193	1883	1883	1883	1883	0
252	20241202	153200	845633193	1883	1883	1883	1883	0
253	20241202	153100	845633193	1883	1883	1883	1883	0
254	20241202	153000	845633193	1883	1883	1883	1883	4580
255	20241202	152900	837009053	1883	1883	1883	1883	0
256	20241202	152800	837009053	1883	1883	1883	1883	0
257	20241202	152700	837009053	1883	1883	1883	1883	0
258	20241202	152600	837009053	1883	1883	1883	1883	0
259	20241202	152500	837009053	1883	1883	1883	1883	0
260	20241202	152400	837009053	1883	1883	1883	1883	0
261	20241202	152300	837009053	1883	1883	1883	1883	0
262	20241202	152200	837009053	1883	1883	1883	1883	0
263	20241202	152100	837009053	1883	1883	1883	1883	0
264	20241202	152000	837009053	1883	1883	1883	1883	0
265	20241202	151900	837009053	1883	1882	1883	1882	327
266	20241202	151800	836393380	1882	1882	1882	1882	1012
267	20241202	151700	834488796	1882	1882	1882	1882	45
268	20241202	151600	834404106	1882	1882	1883	1882	95
269	20241202	151500	834225315	1883	1882	1883	1881	1091
270	20241202	151400	832173140	1882	1882	1882	1882	2911
271	20241202	151300	826694638	1883	1882	1883	1882	14
272	20241202	151200	826668285	1883	1883	1883	1883	45
273	20241202	151100	826583550	1883	1884	1884	1883	1505
274	20241202	151000	823749584	1884	1883	1884	1883	2
275	20241202	150900	823745817	1884	1884	1884	1884	2
276	20241202	150800	823742049	1884	1884	1884	1883	917
277	20241202	150700	822015121	1884	1884	1885	1884	11
278	20241202	150600	821994394	1885	1884	1885	1882	4322
279	20241202	150500	813855636	1885	1884	1885	1884	154
280	20241202	150400	813565499	1884	1883	1884	1883	46
281	20241202	150300	813478838	1883	1883	1884	1882	4008
282	20241202	150200	805933698	1884	1884	1885	1884	11009
283	20241202	150100	785192622	1884	1884	1884	1884	5
284	20241202	150000	785183202	1885	1885	1885	1885	6
285	20241202	145900	785171892	1885	1885	1886	1884	513
286	20241202	145800	784205385	1885	1885	1886	1885	44
287	20241202	145700	784122405	1886	1885	1886	1885	2
288	20241202	145600	784118634	1886	1886	1888	1884	1009
289	20241202	145500	782217143	1888	1887	1888	1886	2002
290	20241202	145400	778441366	1888	1888	1888	1888	1
291	20241202	145300	778439478	1888	1888	1888	1888	4
292	20241202	145200	778431926	1888	1888	1888	1888	0
293	20241202	145100	778431926	1888	1888	1888	1888	2
294	20241202	145000	778428150	1888	1887	1888	1887	9
295	20241202	144900	778411165	1888	1887	1888	1887	5
296	20241202	144800	778401727	1886	1886	1886	1886	2
297	20241202	144700	778397955	1888	1884	1888	1884	2133
298	20241202	144600	774379369	1884	1884	1884	1884	15488
299	20241202	144500	745199977	1884	1884	1884	1883	502
300	20241202	144400	744254609	1884	1884	1884	1884	1388
301	20241202	144300	741639617	1884	1887	1887	1884	10742
302	20241202	144200	721398035	1888	1888	1888	1888	0
303	20241202	144100	721398035	1888	1887	1888	1887	173
304	20241202	144000	721071583	1887	1887	1887	1887	275
305	20241202	143900	720552658	1887	1887	1887	1887	0
306	20241202	143800	720552658	1887	1887	1887	1887	205
307	20241202	143700	720165823	1887	1887	1887	1887	0
308	20241202	143600	720165823	1887	1887	1887	1887	165
309	20241202	143500	719854468	1887	1887	1887	1887	1
310	20241202	143400	719852581	1887	1887	1887	1887	45
311	20241202	143300	719767666	1887	1887	1887	1887	1
312	20241202	143200	719765779	1886	1886	1886	1886	10
313	20241202	143100	719746919	1887	1887	1887	1887	68
314	20241202	143000	719618603	1887	1887	1887	1886	3428
315	20241202	142900	713151213	1887	1887	1887	1887	50
316	20241202	142800	713056863	1887	1887	1887	1887	805
317	20241202	142700	711537828	1888	1888	1888	1888	0
318	20241202	142600	711537828	1888	1888	1888	1888	1
319	20241202	142500	711535940	1888	1888	1888	1888	2
320	20241202	142400	711532164	1888	1888	1888	1888	0
321	20241202	142300	711532164	1888	1888	1888	1888	0
322	20241202	142200	711532164	1888	1888	1888	1888	0
323	20241202	142100	711532164	1888	1888	1888	1888	21
324	20241202	142000	711492516	1888	1888	1888	1888	3
325	20241202	141900	711486852	1887	1887	1887	1887	0
326	20241202	141800	711486852	1887	1887	1887	1887	0
327	20241202	141700	711486852	1887	1887	1887	1887	0
328	20241202	141600	711486852	1887	1887	1887	1887	835
329	20241202	141500	709911207	1888	1888	1888	1888	4
330	20241202	141400	709903655	1888	1888	1888	1888	0
331	20241202	141300	709903655	1888	1888	1888	1888	7
332	20241202	141200	709890439	1888	1888	1888	1888	0
333	20241202	141100	709890439	1888	1888	1888	1888	253
334	20241202	141000	709412775	1888	1888	1888	1888	263
335	20241202	140900	708916231	1889	1889	1889	1889	52
336	20241202	140800	708818003	1889	1889	1889	1889	270
337	20241202	140700	708307973	1889	1889	1889	1889	3
338	20241202	140600	708302306	1889	1889	1889	1889	4
339	20241202	140500	708294750	1889	1889	1889	1889	3
340	20241202	140400	708289083	1888	1888	1888	1888	131
341	20241202	140300	708041755	1888	1888	1888	1888	10
342	20241202	140200	708022875	1888	1887	1888	1887	3
343	20241202	140100	708017213	1888	1886	1888	1886	17
344	20241202	140000	707985134	1886	1886	1886	1886	2
345	20241202	135900	707981362	1888	1888	1888	1888	0
346	20241202	135800	707981362	1888	1885	1888	1885	152
347	20241202	135700	707694838	1887	1886	1887	1885	3005
348	20241202	135600	702030393	1887	1887	1887	1887	2
349	20241202	135500	702026619	1887	1887	1887	1887	1
350	20241202	135400	702024732	1888	1887	1888	1887	5
351	20241202	135300	702015295	1886	1886	1887	1886	3
352	20241202	135200	702009636	1888	1887	1888	1885	1312
353	20241202	135100	699535882	1888	1888	1888	1888	0
354	20241202	135000	699535882	1888	1888	1888	1888	1
355	20241202	134900	699533994	1887	1887	1887	1887	2
356	20241202	134800	699530220	1887	1887	1889	1887	8
357	20241202	134700	699515119	1887	1888	1889	1885	2160
358	20241202	134600	695441036	1888	1888	1888	1888	0
359	20241202	134500	695441036	1888	1888	1888	1888	51
360	20241202	134400	695344748	1889	1889	1889	1889	0
361	20241202	134300	695344748	1889	1888	1889	1888	6
362	20241202	134200	695333419	1888	1888	1888	1888	371
363	20241202	134100	694632971	1887	1888	1889	1887	967
364	20241202	134000	692806443	1889	1888	1889	1888	3
365	20241202	133900	692800777	1887	1887	1887	1887	11
366	20241202	133800	692780020	1889	1887	1889	1887	10
367	20241202	133700	692761140	1887	1887	1887	1887	0
368	20241202	133600	692761140	1887	1887	1888	1887	1004
369	20241202	133500	690865592	1888	1887	1888	1887	3
370	20241202	133400	690859930	1887	1887	1888	1887	12
371	20241202	133300	690837279	1886	1884	1886	1884	501
372	20241202	133200	689892812	1885	1885	1885	1885	0
373	20241202	133100	689892812	1885	1885	1885	1885	0
374	20241202	133000	689892812	1885	1885	1885	1885	0
375	20241202	132900	689892812	1885	1884	1885	1884	2
376	20241202	132800	689889043	1884	1884	1884	1884	0
377	20241202	132700	689889043	1884	1884	1884	1884	0
378	20241202	132600	689889043	1884	1884	1884	1884	1
379	20241202	132500	689887159	1885	1885	1885	1885	0
380	20241202	132400	689887159	1885	1885	1885	1885	0
381	20241202	132300	689887159	1885	1885	1885	1885	0
382	20241202	132200	689887159	1885	1884	1885	1884	2
383	20241202	132100	689883390	1885	1885	1885	1885	0
384	20241202	132000	689883390	1885	1884	1885	1884	5
385	20241202	131900	689873968	1885	1882	1885	1882	5
386	20241202	131800	689864550	1881	1882	1885	1881	37
387	20241202	131700	689794947	1883	1881	1885	1881	11
388	20241202	131600	689774240	1880	1881	1881	1880	1704
389	20241202	131500	686570520	1881	1881	1881	1881	0
390	20241202	131400	686570520	1881	1881	1881	1881	502
391	20241202	131300	685626258	1880	1880	1880	1880	0
392	20241202	131200	685626258	1880	1881	1881	1880	50
393	20241202	131100	685532238	1881	1881	1881	1880	154
394	20241202	131000	685242716	1881	1881	1881	1881	1
395	20241202	130900	685240835	1881	1881	1881	1881	0
396	20241202	130800	685240835	1881	1880	1881	1880	1001
397	20241202	130700	683358954	1881	1881	1881	1881	1
398	20241202	130600	683357073	1881	1881	1881	1881	0
399	20241202	130500	683357073	1881	1881	1882	1881	3
400	20241202	130400	683351429	1881	1884	1884	1881	6611
401	20241202	130300	670913329	1884	1885	1885	1884	13
402	20241202	130200	670888827	1885	1885	1885	1885	0
403	20241202	130100	670888827	1885	1885	1885	1885	0
404	20241202	130000	670888827	1885	1885	1885	1885	101
405	20241202	125900	670698442	1885	1885	1885	1885	1
406	20241202	125800	670696557	1885	1884	1885	1884	5
407	20241202	125700	670687133	1884	1885	1886	1884	229
408	20241202	125600	670255493	1885	1885	1885	1885	1
409	20241202	125500	670253608	1884	1884	1884	1884	1
410	20241202	125400	670251724	1885	1883	1885	1883	25
411	20241202	125300	670204647	1882	1882	1882	1882	1000
412	20241202	125200	668322647	1882	1882	1882	1882	0
413	20241202	125100	668322647	1882	1883	1883	1882	2
414	20241202	125000	668318882	1884	1883	1884	1883	7
415	20241202	124900	668305697	1884	1882	1884	1882	1080
416	20241202	124800	666271018	1883	1883	1883	1883	1079
417	20241202	124700	664239261	1883	1884	1884	1883	1476
418	20241202	124600	661459855	1886	1884	1886	1884	107
419	20241202	124500	661258265	1884	1884	1884	1884	170
420	20241202	124400	660937985	1884	1884	1884	1884	205
421	20241202	124300	660551765	1884	1884	1884	1884	6
422	20241202	124200	660540461	1884	1884	1884	1884	11
423	20241202	124100	660519737	1884	1884	1884	1884	1053
424	20241202	124000	658535885	1884	1884	1884	1884	0
425	20241202	123900	658535885	1884	1884	1884	1884	0
426	20241202	123800	658535885	1884	1885	1885	1884	1559
427	20241202	123700	655597811	1886	1887	1889	1885	4112
428	20241202	123600	647840901	1887	1887	1887	1887	8
429	20241202	123500	647825805	1886	1887	1887	1886	29
430	20241202	123400	647771110	1887	1887	1887	1887	615
431	20241202	123300	646610605	1888	1888	1888	1888	0
432	20241202	123200	646610605	1888	1887	1888	1887	2430
433	20241202	123100	642023495	1887	1887	1887	1887	0
434	20241202	123000	642023495	1887	1888	1888	1887	1126
435	20241202	122900	639897907	1889	1892	1892	1889	2800
436	20241202	122800	634607440	1892	1892	1892	1892	0
437	20241202	122700	634607440	1892	1892	1892	1892	0
438	20241202	122600	634607440	1892	1892	1892	1892	0
439	20241202	122500	634607440	1892	1892	1892	1892	49
440	20241202	122400	634514732	1891	1893	1894	1891	1460
441	20241202	122300	631753112	1894	1894	1894	1894	0
442	20241202	122200	631753112	1894	1894	1894	1894	601
443	20241202	122100	630614818	1894	1893	1894	1893	9
444	20241202	122000	630597773	1894	1893	1899	1893	3
445	20241202	121900	630592087	1892	1892	1899	1892	4
446	20241202	121800	630584512	1893	1890	1899	1890	99
447	20241202	121700	630397386	1890	1890	1890	1890	700
448	20241202	121600	629074386	1890	1890	1890	1890	0
449	20241202	121500	629074386	1890	1890	1890	1890	2
450	20241202	121400	629070606	1890	1890	1890	1890	1
451	20241202	121300	629068716	1889	1889	1889	1889	0
452	20241202	121200	629068716	1889	1891	1899	1889	3707
453	20241202	121100	622062463	1891	1891	1891	1891	1
454	20241202	121000	622060572	1892	1892	1892	1892	0
455	20241202	120900	622060572	1892	1890	1899	1890	9
456	20241202	120800	622043537	1890	1890	1899	1889	454
457	20241202	120700	621185184	1891	1891	1891	1891	0
458	20241202	120600	621185184	1891	1891	1891	1891	0
459	20241202	120500	621185184	1891	1890	1891	1890	508
460	20241202	120400	620225063	1891	1890	1891	1890	30
461	20241202	120300	620168335	1891	1889	1891	1889	410
462	20241202	120200	619393842	1889	1889	1889	1889	0
463	20241202	120100	619393842	1889	1888	1889	1888	100
464	20241202	120000	619204943	1887	1887	1887	1887	1
465	20241202	115900	619203056	1888	1887	1889	1887	603
466	20241202	115800	618064097	1888	1887	1889	1887	3
467	20241202	115700	618058433	1886	1886	1886	1886	1
468	20241202	115600	618056547	1885	1885	1889	1885	5
469	20241202	115500	618047118	1884	1886	1887	1884	2321
470	20241202	115400	613673699	1889	1889	1889	1889	0
471	20241202	115300	613673699	1889	1886	1889	1886	8
472	20241202	115200	613658602	1885	1885	1889	1885	122
473	20241202	115100	613428623	1889	1885	1889	1885	5
474	20241202	115000	613419189	1889	1885	1889	1885	198
475	20241202	114900	613045377	1888	1885	1888	1885	3
476	20241202	114800	613039719	1884	1884	1884	1884	351
477	20241202	114700	612378435	1884	1887	1887	1884	534
478	20241202	114600	611372095	1888	1888	1888	1888	4
479	20241202	114500	611364543	1888	1888	1888	1888	1
480	20241202	114400	611362655	1888	1888	1889	1888	6
481	20241202	114300	611351326	1889	1889	1889	1889	0
482	20241202	114200	611351326	1889	1887	1889	1887	20
483	20241202	114100	611313582	1887	1887	1887	1887	12
484	20241202	114000	611290938	1887	1887	1887	1887	9
485	20241202	113900	611273955	1887	1885	1889	1885	20
486	20241202	113800	611236205	1886	1885	1888	1885	355
487	20241202	113700	610565982	1884	1887	1887	1884	2001
488	20241202	113600	606793469	1887	1887	1887	1887	715
489	20241202	113500	605444264	1888	1888	1888	1888	2
490	20241202	113400	605440488	1888	1888	1889	1888	11
491	20241202	113300	605419711	1888	1888	1888	1888	1
492	20241202	113200	605417823	1888	1888	1888	1888	1
493	20241202	113100	605415935	1887	1887	1887	1887	1
494	20241202	113000	605414048	1886	1885	1888	1885	1227
495	20241202	112900	603100404	1886	1886	1886	1886	887
496	20241202	112800	601427522	1886	1886	1886	1886	418
497	20241202	112700	600639174	1886	1886	1886	1886	2
498	20241202	112600	600635402	1885	1887	1887	1885	1073
499	20241202	112500	598611716	1889	1889	1889	1889	0
500	20241202	112400	598611716	1889	1889	1889	1889	0
501	20241202	112300	598611716	1889	1889	1889	1888	8
502	20241202	112200	598596605	1889	1889	1891	1889	65
503	20241202	112100	598473815	1888	1888	1888	1888	3
504	20241202	112000	598468151	1889	1888	1889	1888	4
505	20241202	111900	598460598	1891	1887	1891	1887	9
506	20241202	111800	598443599	1888	1886	1888	1886	2
507	20241202	111700	598439825	1886	1886	1886	1886	0
508	20241202	111600	598439825	1886	1886	1886	1886	2
509	20241202	111500	598436053	1891	1886	1891	1886	6
510	20241202	111400	598424726	1886	1886	1891	1886	69
511	20241202	111300	598294460	1887	1890	1890	1887	50
512	20241202	111200	598200092	1890	1892	1892	1889	245
513	20241202	111100	597736581	1897	1897	1897	1897	0
514	20241202	111000	597736581	1897	1897	1897	1897	0
515	20241202	110900	597736581	1897	1885	1897	1885	364
516	20241202	110800	597050089	1887	1882	1887	1882	4213
517	20241202	110700	589104601	1882	1887	1887	1882	11852
518	20241202	110600	566786144	1888	1888	1888	1888	309
519	20241202	110500	566202752	1888	1888	1888	1888	160
520	20241202	110400	565900672	1888	1894	1894	1888	8449
521	20241202	110300	549921483	1894	1894	1894	1894	0
522	20241202	110200	549921483	1894	1895	1899	1894	5
523	20241202	110100	549912006	1899	1894	1899	1894	3
524	20241202	110000	549906318	1899	1894	1899	1894	4
525	20241202	105900	549898736	1894	1894	1900	1894	24
526	20241202	105800	549853273	1894	1894	1894	1894	0
527	20241202	105700	549853273	1894	1894	1894	1894	483
528	20241202	105600	548938471	1894	1894	1895	1894	4
529	20241202	105500	548930894	1900	1894	1900	1894	355
530	20241202	105400	548258167	1895	1894	1895	1894	5
531	20241202	105300	548248695	1895	1894	1895	1894	503
532	20241202	105200	547296012	1895	1895	1899	1895	678
533	20241202	105100	546009279	1895	1894	1899	1894	95
534	20241202	105000	545829296	1894	1894	1896	1893	820
535	20241202	104900	544276916	1895	1894	1895	1893	1986
536	20241202	104800	540517415	1899	1899	1899	1899	0
537	20241202	104700	540517415	1899	1894	1899	1893	961
538	20241202	104600	538698134	1893	1894	1896	1893	1166
539	20241202	104500	536489893	1894	1894	1894	1894	1000
540	20241202	104400	534595893	1899	1893	1899	1892	470
541	20241202	104300	533706407	1899	1893	1899	1892	3780
542	20241202	104200	526554625	1893	1892	1893	1892	241
543	20241202	104100	526098413	1891	1891	1891	1891	0
544	20241202	104000	526098413	1891	1891	1893	1891	181
545	20241202	103900	525756140	1890	1890	1890	1890	1
546	20241202	103800	525754250	1891	1888	1893	1888	203
547	20241202	103700	525370115	1888	1887	1893	1887	21
548	20241202	103600	525330454	1887	1887	1889	1887	2052
549	20241202	103500	521454232	1889	1887	1893	1887	2869
550	20241202	103400	516034391	1890	1884	1890	1884	1530
551	20241202	103300	513148809	1887	1883	1887	1883	838
552	20241202	103200	511568350	1882	1881	1884	1881	8791
553	20241202	103100	495025475	1881	1881	1881	1881	1100
554	20241202	103000	492956375	1881	1881	1882	1881	31
555	20241202	102900	492898036	1882	1880	1882	1880	502
556	20241202	102800	491954273	1880	1880	1882	1880	794
557	20241202	102700	490461549	1880	1881	1881	1880	1583
558	20241202	102600	487485234	1882	1882	1882	1882	1
559	20241202	102500	487483352	1881	1881	1882	1881	162
560	20241202	102400	487178598	1882	1881	1882	1881	962
561	20241202	102300	485369075	1882	1881	1882	1881	1701
562	20241202	102200	482169493	1882	1882	1882	1881	1002
563	20241202	102100	480284729	1882	1882	1882	1882	55
564	20241202	102000	480181219	1882	1882	1882	1882	1003
565	20241202	101900	478293573	1882	1882	1882	1882	2
566	20241202	101800	478289809	1881	1881	1881	1881	790
567	20241202	101700	476803819	1882	1882	1882	1882	0
568	20241202	101600	476803819	1882	1881	1882	1881	302
569	20241202	101500	476235456	1881	1881	1881	1881	100
570	20241202	101400	476047356	1881	1881	1881	1880	2441
571	20241202	101300	471458274	1881	1881	1882	1881	3
572	20241202	101200	471452630	1880	1881	1882	1880	3118
573	20241202	101100	465590753	1883	1881	1883	1881	4385
574	20241202	101000	457340360	1880	1881	1881	1880	3522
575	20241202	100900	450718999	1881	1881	1881	1880	6215
576	20241202	100800	439034286	1881	1886	1886	1881	2442
577	20241202	100700	434432178	1886	1886	1886	1886	39
578	20241202	100600	434358624	1885	1888	1888	1885	5610
579	20241202	100500	423783106	1887	1887	1887	1887	0
580	20241202	100400	423783106	1887	1892	1892	1887	4961
581	20241202	100300	414413446	1891	1891	1891	1891	622
582	20241202	100200	413237244	1893	1892	1893	1892	18
583	20241202	100100	413203187	1893	1892	1893	1892	1061
584	20241202	100000	411195774	1893	1893	1893	1893	1
585	20241202	095900	411193881	1893	1892	1893	1892	83
586	20241202	095800	411036767	1892	1891	1900	1891	6413
587	20241202	095700	398858893	1899	1890	1899	1890	281
588	20241202	095600	398327792	1890	1889	1899	1889	40
589	20241202	095500	398252189	1890	1888	1899	1888	538
590	20241202	095400	397232197	1899	1899	1899	1889	23
591	20241202	095300	397188620	1899	1882	1900	1881	11325
592	20241202	095200	375800396	1882	1883	1885	1881	325
593	20241202	095100	375189020	1882	1880	1885	1880	9191
594	20241202	095000	357897294	1880	1880	1880	1879	3675
595	20241202	094900	350990795	1880	1881	1881	1879	4358
596	20241202	094800	342798803	1881	1879	1881	1879	345
597	20241202	094700	342150543	1879	1879	1879	1879	102
598	20241202	094600	341958885	1879	1878	1879	1878	1558
599	20241202	094500	339032903	1879	1880	1881	1879	1771
600	20241202	094400	335704581	1880	1881	1882	1880	5362
601	20241202	094300	325620974	1881	1880	1881	1880	2079
602	20241202	094200	321712433	1880	1884	1884	1880	15512
603	20241202	094100	292507223	1881	1883	1883	1881	1639
604	20241202	094000	289421621	1885	1888	1893	1882	8179
605	20241202	093900	274005961	1888	1890	1890	1888	7278
606	20241202	093800	260261340	1892	1889	1892	1889	407
607	20241202	093700	259492510	1889	1891	1892	1889	1713
608	20241202	093600	256254842	1892	1892	1892	1891	3
609	20241202	093500	256249167	1891	1893	1894	1891	1680
610	20241202	093400	253071655	1893	1895	1896	1893	42
611	20241202	093300	252992124	1895	1891	1895	1891	2025
612	20241202	093200	249160784	1892	1897	1900	1888	48944
613	20241202	093100	156627203	1897	1898	1904	1896	1988
614	20241202	093000	152853723	1898	1896	1898	1896	2355
615	20241202	092900	148386481	1896	1897	1897	1893	11489
616	20241202	092800	126630573	1897	1898	1898	1897	927
617	20241202	092700	124871849	1897	1897	1897	1897	4500
618	20241202	092600	116335349	1898	1904	1904	1897	28376
619	20241202	092500	62390412	1904	1905	1905	1904	533
620	20241202	092400	61375574	1905	1906	1906	1905	137
621	20241202	092300	61114588	1906	1906	1906	1906	102
622	20241202	092200	60920176	1906	1906	1906	1906	1
623	20241202	092100	60918270	1906	1906	1906	1905	203
624	20241202	092000	60531442	1906	1906	1906	1906	18
625	20241202	091900	60497134	1906	1907	1907	1906	120
626	20241202	091800	60268412	1907	1907	1907	1907	51
627	20241202	091700	60171155	1907	1911	1911	1907	13259
628	20241202	091600	34884836	1910	1915	1915	1910	11425
629	20241202	091500	13052815	1915	1915	1915	1915	11
630	20241202	091400	13031750	1912	1915	1915	1912	32
631	20241202	091300	12970560	1911	1915	1915	1911	301
632	20241202	091200	12395174	1915	1912	1915	1912	101
633	20241202	091100	12202059	1915	1915	1915	1915	9
634	20241202	091000	12184824	1916	1912	1916	1911	2001
635	20241202	090900	8360848	1916	1916	1916	1916	27
636	20241202	090800	8309116	1912	1916	1916	1911	1441
637	20241202	090700	5554188	1916	1915	1916	1915	515
638	20241202	090600	4567898	1916	1924	1924	1916	9
639	20241202	090500	4550646	1925	1925	1925	1925	11
640	20241202	090400	4529471	1925	1924	1925	1924	406
641	20241202	090300	3747946	1925	1925	1925	1925	207
642	20241202	090200	3349471	1925	1925	1925	1925	50
643	20241202	090100	3253221	1926	1926	1926	1926	0
644	20241202	090000	3253221	1926	1910	1926	1910	1695