KissMeData/267320/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	210200	85493966	1930	1930	1930	1930	2076
3	20241203	210100	85493966	1930	1930	1930	1930	0
4	20241203	210000	85493966	1930	1930	1930	1930	0
5	20241203	205900	85493966	1930	1930	1930	1930	0
6	20241203	205800	85493966	1930	1930	1930	1930	0
7	20241203	205700	85493966	1930	1930	1930	1930	0
8	20241203	205600	85493966	1930	1930	1930	1930	0
9	20241203	205500	85493966	1930	1930	1930	1930	0
10	20241203	205400	85493966	1930	1930	1930	1930	0
11	20241203	205300	85493966	1930	1930	1930	1930	0
12	20241203	205200	85493966	1930	1930	1930	1930	0
13	20241203	205100	85493966	1930	1930	1930	1930	0
14	20241203	205000	85493966	1930	1930	1930	1930	0
15	20241203	204900	85493966	1930	1930	1930	1930	0
16	20241203	204800	85493966	1930	1930	1930	1930	0
17	20241203	204700	85493966	1930	1930	1930	1930	0
18	20241203	204600	85493966	1930	1930	1930	1930	0
19	20241203	204500	85493966	1930	1930	1930	1930	0
20	20241203	204400	85493966	1930	1930	1930	1930	0
21	20241203	204300	85493966	1930	1930	1930	1930	0
22	20241203	204200	85493966	1930	1930	1930	1930	0
23	20241203	204100	85493966	1930	1930	1930	1930	0
24	20241203	204000	85493966	1930	1930	1930	1930	0
25	20241203	203900	85493966	1930	1930	1930	1930	0
26	20241203	203800	85493966	1930	1930	1930	1930	0
27	20241203	203700	85493966	1930	1930	1930	1930	0
28	20241203	203600	85493966	1930	1930	1930	1930	0
29	20241203	203500	85493966	1930	1930	1930	1930	0
30	20241203	203400	85493966	1930	1930	1930	1930	0
31	20241203	203300	85493966	1930	1930	1930	1930	0
32	20241203	203200	85493966	1930	1930	1930	1930	2076
33	20241203	203100	85493966	1930	1930	1930	1930	0
34	20241203	203000	85493966	1930	1930	1930	1930	0
35	20241203	202900	85493966	1930	1930	1930	1930	0
36	20241203	202800	85493966	1930	1930	1930	1930	0
37	20241203	202700	85493966	1930	1930	1930	1930	0
38	20241203	202600	85493966	1930	1930	1930	1930	0
39	20241203	202500	85493966	1930	1930	1930	1930	0
40	20241203	202400	85493966	1930	1930	1930	1930	0
41	20241203	202300	85493966	1930	1930	1930	1930	0
42	20241203	202200	85493966	1930	1930	1930	1930	0
43	20241203	202100	85493966	1930	1930	1930	1930	0
44	20241203	202000	85493966	1930	1930	1930	1930	0
45	20241203	201900	85493966	1930	1930	1930	1930	0
46	20241203	201800	85493966	1930	1930	1930	1930	0
47	20241203	201700	85493966	1930	1930	1930	1930	0
48	20241203	201600	85493966	1930	1930	1930	1930	0
49	20241203	201500	85493966	1930	1930	1930	1930	0
50	20241203	201400	85493966	1930	1930	1930	1930	0
51	20241203	201300	85493966	1930	1930	1930	1930	0
52	20241203	201200	85493966	1930	1930	1930	1930	0
53	20241203	201100	85493966	1930	1930	1930	1930	0
54	20241203	201000	85493966	1930	1930	1930	1930	0
55	20241203	200900	85493966	1930	1930	1930	1930	0
56	20241203	200800	85493966	1930	1930	1930	1930	0
57	20241203	200700	85493966	1930	1930	1930	1930	0
58	20241203	200600	85493966	1930	1930	1930	1930	0
59	20241203	200500	85493966	1930	1930	1930	1930	0
60	20241203	200400	85493966	1930	1930	1930	1930	0
61	20241203	200300	85493966	1930	1930	1930	1930	0
62	20241203	200200	85493966	1930	1930	1930	1930	2076
63	20241203	200100	85493966	1930	1930	1930	1930	0
64	20241203	200000	85493966	1930	1930	1930	1930	0
65	20241203	195900	85493966	1930	1930	1930	1930	0
66	20241203	195800	85493966	1930	1930	1930	1930	0
67	20241203	195700	85493966	1930	1930	1930	1930	0
68	20241203	195600	85493966	1930	1930	1930	1930	0
69	20241203	195500	85493966	1930	1930	1930	1930	0
70	20241203	195400	85493966	1930	1930	1930	1930	0
71	20241203	195300	85493966	1930	1930	1930	1930	0
72	20241203	195200	85493966	1930	1930	1930	1930	0
73	20241203	195100	85493966	1930	1930	1930	1930	0
74	20241203	195000	85493966	1930	1930	1930	1930	0
75	20241203	194900	85493966	1930	1930	1930	1930	0
76	20241203	194800	85493966	1930	1930	1930	1930	0
77	20241203	194700	85493966	1930	1930	1930	1930	0
78	20241203	194600	85493966	1930	1930	1930	1930	0
79	20241203	194500	85493966	1930	1930	1930	1930	0
80	20241203	194400	85493966	1930	1930	1930	1930	0
81	20241203	194300	85493966	1930	1930	1930	1930	0
82	20241203	194200	85493966	1930	1930	1930	1930	0
83	20241203	194100	85493966	1930	1930	1930	1930	0
84	20241203	194000	85493966	1930	1930	1930	1930	0
85	20241203	193900	85493966	1930	1930	1930	1930	0
86	20241203	193800	85493966	1930	1930	1930	1930	0
87	20241203	193700	85493966	1930	1930	1930	1930	0
88	20241203	193600	85493966	1930	1930	1930	1930	0
89	20241203	193500	85493966	1930	1930	1930	1930	0
90	20241203	193400	85493966	1930	1930	1930	1930	0
91	20241203	193300	85493966	1930	1930	1930	1930	0
92	20241203	193200	85493966	1930	1930	1930	1930	2076
93	20241203	193100	85493966	1930	1930	1930	1930	0
94	20241203	193000	85493966	1930	1930	1930	1930	0
95	20241203	192900	85493966	1930	1930	1930	1930	0
96	20241203	192800	85493966	1930	1930	1930	1930	0
97	20241203	192700	85493966	1930	1930	1930	1930	0
98	20241203	192600	85493966	1930	1930	1930	1930	0
99	20241203	192500	85493966	1930	1930	1930	1930	0
100	20241203	192400	85493966	1930	1930	1930	1930	0
101	20241203	192300	85493966	1930	1930	1930	1930	0
102	20241203	192200	85493966	1930	1930	1930	1930	0
103	20241203	192100	85493966	1930	1930	1930	1930	0
104	20241203	192000	85493966	1930	1930	1930	1930	0
105	20241203	191900	85493966	1930	1930	1930	1930	0
106	20241203	191800	85493966	1930	1930	1930	1930	0
107	20241203	191700	85493966	1930	1930	1930	1930	0
108	20241203	191600	85493966	1930	1930	1930	1930	0
109	20241203	191500	85493966	1930	1930	1930	1930	0
110	20241203	191400	85493966	1930	1930	1930	1930	0
111	20241203	191300	85493966	1930	1930	1930	1930	0
112	20241203	191200	85493966	1930	1930	1930	1930	0
113	20241203	191100	85493966	1930	1930	1930	1930	0
114	20241203	191000	85493966	1930	1930	1930	1930	0
115	20241203	190900	85493966	1930	1930	1930	1930	0
116	20241203	190800	85493966	1930	1930	1930	1930	0
117	20241203	190700	85493966	1930	1930	1930	1930	0
118	20241203	190600	85493966	1930	1930	1930	1930	0
119	20241203	190500	85493966	1930	1930	1930	1930	0
120	20241203	190400	85493966	1930	1930	1930	1930	0
121	20241203	190300	85493966	1930	1930	1930	1930	0
122	20241203	190200	85493966	1930	1930	1930	1930	2076
123	20241203	190100	85493966	1930	1930	1930	1930	0
124	20241203	190000	85493966	1930	1930	1930	1930	0
125	20241203	185900	85493966	1930	1930	1930	1930	0
126	20241203	185800	85493966	1930	1930	1930	1930	0
127	20241203	185700	85493966	1930	1930	1930	1930	0
128	20241203	185600	85493966	1930	1930	1930	1930	0
129	20241203	185500	85493966	1930	1930	1930	1930	0
130	20241203	185400	85493966	1930	1930	1930	1930	0
131	20241203	185300	85493966	1930	1930	1930	1930	0
132	20241203	185200	85493966	1930	1930	1930	1930	0
133	20241203	185100	85493966	1930	1930	1930	1930	0
134	20241203	185000	85493966	1930	1930	1930	1930	0
135	20241203	184900	85493966	1930	1930	1930	1930	0
136	20241203	184800	85493966	1930	1930	1930	1930	0
137	20241203	184700	85493966	1930	1930	1930	1930	0
138	20241203	184600	85493966	1930	1930	1930	1930	0
139	20241203	184500	85493966	1930	1930	1930	1930	0
140	20241203	184400	85493966	1930	1930	1930	1930	0
141	20241203	184300	85493966	1930	1930	1930	1930	0
142	20241203	184200	85493966	1930	1930	1930	1930	0
143	20241203	184100	85493966	1930	1930	1930	1930	0
144	20241203	184000	85493966	1930	1930	1930	1930	0
145	20241203	183900	85493966	1930	1930	1930	1930	0
146	20241203	183800	85493966	1930	1930	1930	1930	0
147	20241203	183700	85493966	1930	1930	1930	1930	0
148	20241203	183600	85493966	1930	1930	1930	1930	0
149	20241203	183500	85493966	1930	1930	1930	1930	0
150	20241203	183400	85493966	1930	1930	1930	1930	0
151	20241203	183300	85493966	1930	1930	1930	1930	0
152	20241203	183200	85493966	1930	1930	1930	1930	2076
153	20241203	183100	85493966	1930	1930	1930	1930	0
154	20241203	183000	85493966	1930	1930	1930	1930	0
155	20241203	182900	85493966	1930	1930	1930	1930	0
156	20241203	182800	85493966	1930	1930	1930	1930	0
157	20241203	182700	85493966	1930	1930	1930	1930	0
158	20241203	182600	85493966	1930	1930	1930	1930	0
159	20241203	182500	85493966	1930	1930	1930	1930	0
160	20241203	182400	85493966	1930	1930	1930	1930	0
161	20241203	182300	85493966	1930	1930	1930	1930	0
162	20241203	182200	85493966	1930	1930	1930	1930	0
163	20241203	182100	85493966	1930	1930	1930	1930	0
164	20241203	182000	85493966	1930	1930	1930	1930	0
165	20241203	181900	85493966	1930	1930	1930	1930	0
166	20241203	181800	85493966	1930	1930	1930	1930	0
167	20241203	181700	85493966	1930	1930	1930	1930	0
168	20241203	181600	85493966	1930	1930	1930	1930	0
169	20241203	181500	85493966	1930	1930	1930	1930	0
170	20241203	181400	85493966	1930	1930	1930	1930	0
171	20241203	181300	85493966	1930	1930	1930	1930	0
172	20241203	181200	85493966	1930	1930	1930	1930	0
173	20241203	181100	85493966	1930	1930	1930	1930	0
174	20241203	181000	85493966	1930	1930	1930	1930	0
175	20241203	180900	85493966	1930	1930	1930	1930	0
176	20241203	180800	85493966	1930	1930	1930	1930	0
177	20241203	180700	85493966	1930	1930	1930	1930	0
178	20241203	180600	85493966	1930	1930	1930	1930	0
179	20241203	180500	85493966	1930	1930	1930	1930	0
180	20241203	180400	85493966	1930	1930	1930	1930	0
181	20241203	180300	85493966	1930	1930	1930	1930	0
182	20241203	180200	85493966	1930	1930	1930	1930	2076
183	20241203	180100	85493966	1930	1930	1930	1930	0
184	20241203	180000	85493966	1930	1930	1930	1930	0
185	20241203	175900	85493966	1930	1930	1930	1930	0
186	20241203	175800	85493966	1930	1930	1930	1930	0
187	20241203	175700	85493966	1930	1930	1930	1930	0
188	20241203	175600	85493966	1930	1930	1930	1930	0
189	20241203	175500	85493966	1930	1930	1930	1930	0
190	20241203	175400	85493966	1930	1930	1930	1930	0
191	20241203	175300	85493966	1930	1930	1930	1930	0
192	20241203	175200	85493966	1930	1930	1930	1930	0
193	20241203	175100	85493966	1930	1930	1930	1930	0
194	20241203	175000	85493966	1930	1930	1930	1930	0
195	20241203	174900	85493966	1930	1930	1930	1930	0
196	20241203	174800	85493966	1930	1930	1930	1930	0
197	20241203	174700	85493966	1930	1930	1930	1930	0
198	20241203	174600	85493966	1930	1930	1930	1930	0
199	20241203	174500	85493966	1930	1930	1930	1930	0
200	20241203	174400	85493966	1930	1930	1930	1930	0
201	20241203	174300	85493966	1930	1930	1930	1930	0
202	20241203	174200	85493966	1930	1930	1930	1930	0
203	20241203	174100	85493966	1930	1930	1930	1930	0
204	20241203	174000	85493966	1930	1930	1930	1930	0
205	20241203	173900	85493966	1930	1930	1930	1930	0
206	20241203	173800	85493966	1930	1930	1930	1930	0
207	20241203	173700	85493966	1930	1930	1930	1930	0
208	20241203	173600	85493966	1930	1930	1930	1930	0
209	20241203	173500	85493966	1930	1930	1930	1930	0
210	20241203	173400	85493966	1930	1930	1930	1930	0
211	20241203	173300	85493966	1930	1930	1930	1930	0
212	20241203	173200	85493966	1930	1930	1930	1930	2076
213	20241203	173100	85493966	1930	1930	1930	1930	0
214	20241203	173000	85493966	1930	1930	1930	1930	0
215	20241203	172900	85493966	1930	1930	1930	1930	0
216	20241203	172800	85493966	1930	1930	1930	1930	0
217	20241203	172700	85493966	1930	1930	1930	1930	0
218	20241203	172600	85493966	1930	1930	1930	1930	0
219	20241203	172500	85493966	1930	1930	1930	1930	0
220	20241203	172400	85493966	1930	1930	1930	1930	0
221	20241203	172300	85493966	1930	1930	1930	1930	0
222	20241203	172200	85493966	1930	1930	1930	1930	0
223	20241203	172100	85493966	1930	1930	1930	1930	0
224	20241203	172000	85493966	1930	1930	1930	1930	0
225	20241203	171900	85493966	1930	1930	1930	1930	0
226	20241203	171800	85493966	1930	1930	1930	1930	0
227	20241203	171700	85493966	1930	1930	1930	1930	0
228	20241203	171600	85493966	1930	1930	1930	1930	0
229	20241203	171500	85493966	1930	1930	1930	1930	0
230	20241203	171400	85493966	1930	1930	1930	1930	0
231	20241203	171300	85493966	1930	1930	1930	1930	0
232	20241203	171200	85493966	1930	1930	1930	1930	0
233	20241203	171100	85493966	1930	1930	1930	1930	0
234	20241203	171000	85493966	1930	1930	1930	1930	0
235	20241203	170900	85493966	1930	1930	1930	1930	0
236	20241203	170800	85493966	1930	1930	1930	1930	0
237	20241203	170700	85493966	1930	1930	1930	1930	0
238	20241203	170600	85493966	1930	1930	1930	1930	0
239	20241203	170500	85493966	1930	1930	1930	1930	0
240	20241203	170400	85493966	1930	1930	1930	1930	0
241	20241203	170300	85493966	1930	1930	1930	1930	0
242	20241203	170200	85493966	1930	1930	1930	1930	2076
243	20241203	170100	85493966	1930	1930	1930	1930	0
244	20241203	170000	85493966	1930	1930	1930	1930	0
245	20241203	165900	85493966	1930	1930	1930	1930	0
246	20241203	165800	85493966	1930	1930	1930	1930	0
247	20241203	165700	85493966	1930	1930	1930	1930	0
248	20241203	165600	85493966	1930	1930	1930	1930	0
249	20241203	165500	85493966	1930	1930	1930	1930	0
250	20241203	165400	85493966	1930	1930	1930	1930	0
251	20241203	165300	85493966	1930	1930	1930	1930	0
252	20241203	165200	85493966	1930	1930	1930	1930	0
253	20241203	165100	85493966	1930	1930	1930	1930	0
254	20241203	165000	85493966	1930	1930	1930	1930	0
255	20241203	164900	85493966	1930	1930	1930	1930	0
256	20241203	164800	85493966	1930	1930	1930	1930	0
257	20241203	164700	85493966	1930	1930	1930	1930	0
258	20241203	164600	85493966	1930	1930	1930	1930	0
259	20241203	164500	85493966	1930	1930	1930	1930	0
260	20241203	164400	85493966	1930	1930	1930	1930	0
261	20241203	164300	85493966	1930	1930	1930	1930	0
262	20241203	164200	85493966	1930	1930	1930	1930	0
263	20241203	164100	85493966	1930	1930	1930	1930	0
264	20241203	164000	85493966	1930	1930	1930	1930	0
265	20241203	163900	85493966	1930	1930	1930	1930	0
266	20241203	163800	85493966	1930	1930	1930	1930	0
267	20241203	163700	85493966	1930	1930	1930	1930	0
268	20241203	163600	85493966	1930	1930	1930	1930	0
269	20241203	163500	85493966	1930	1930	1930	1930	0
270	20241203	163400	85493966	1930	1930	1930	1930	0
271	20241203	163300	85493966	1930	1930	1930	1930	0
272	20241203	163200	85493966	1930	1930	1930	1930	2076
273	20241203	163100	85493966	1930	1930	1930	1930	0
274	20241203	163000	85493966	1930	1930	1930	1930	0
275	20241203	162900	85493966	1930	1930	1930	1930	0
276	20241203	162800	85493966	1930	1930	1930	1930	0
277	20241203	162700	85493966	1930	1930	1930	1930	0
278	20241203	162600	85493966	1930	1930	1930	1930	0
279	20241203	162500	85493966	1930	1930	1930	1930	0
280	20241203	162400	85493966	1930	1930	1930	1930	0
281	20241203	162300	85493966	1930	1930	1930	1930	0
282	20241203	162200	85493966	1930	1930	1930	1930	0
283	20241203	162100	85493966	1930	1930	1930	1930	0
284	20241203	162000	85493966	1930	1930	1930	1930	0
285	20241203	161900	85493966	1930	1930	1930	1930	0
286	20241203	161800	85493966	1930	1930	1930	1930	0
287	20241203	161700	85493966	1930	1930	1930	1930	0
288	20241203	161600	85493966	1930	1930	1930	1930	0
289	20241203	161500	85493966	1930	1930	1930	1930	0
290	20241203	161400	85493966	1930	1930	1930	1930	0
291	20241203	161300	85493966	1930	1930	1930	1930	0
292	20241203	161200	85493966	1930	1930	1930	1930	0
293	20241203	161100	85493966	1930	1930	1930	1930	0
294	20241203	161000	85493966	1930	1930	1930	1930	0
295	20241203	160900	85493966	1930	1930	1930	1930	0
296	20241203	160800	85493966	1930	1930	1930	1930	0
297	20241203	160700	85493966	1930	1930	1930	1930	0
298	20241203	160600	85493966	1930	1930	1930	1930	0
299	20241203	160500	85493966	1930	1930	1930	1930	0
300	20241203	160400	85493966	1930	1930	1930	1930	0
301	20241203	160300	85493966	1930	1930	1930	1930	0
302	20241203	160200	85493966	1930	1930	1930	1930	2076
303	20241203	160100	85493966	1930	1930	1930	1930	0
304	20241203	160000	85493966	1930	1930	1930	1930	0
305	20241203	155900	85493966	1930	1930	1930	1930	0
306	20241203	155800	85493966	1930	1930	1930	1930	0
307	20241203	155700	85493966	1930	1930	1930	1930	0
308	20241203	155600	85493966	1930	1930	1930	1930	0
309	20241203	155500	85493966	1930	1930	1930	1930	0
310	20241203	155400	85493966	1930	1930	1930	1930	0
311	20241203	155300	85493966	1930	1930	1930	1930	0
312	20241203	155200	85493966	1930	1930	1930	1930	0
313	20241203	155100	85493966	1930	1930	1930	1930	0
314	20241203	155000	85493966	1930	1930	1930	1930	0
315	20241203	154900	85493966	1930	1930	1930	1930	0
316	20241203	154800	85493966	1930	1930	1930	1930	0
317	20241203	154700	85493966	1930	1930	1930	1930	0
318	20241203	154600	85493966	1930	1930	1930	1930	0
319	20241203	154500	85493966	1930	1930	1930	1930	0
320	20241203	154400	85493966	1930	1930	1930	1930	0
321	20241203	154300	85493966	1930	1930	1930	1930	0
322	20241203	154200	85493966	1930	1930	1930	1930	0
323	20241203	154100	85493966	1930	1930	1930	1930	0
324	20241203	154000	85493966	1930	1930	1930	1930	0
325	20241203	153900	85493966	1930	1930	1930	1930	0
326	20241203	153800	85493966	1930	1930	1930	1930	0
327	20241203	153700	85493966	1930	1930	1930	1930	0
328	20241203	153600	85493966	1930	1930	1930	1930	0
329	20241203	153500	85493966	1930	1930	1930	1930	0
330	20241203	153400	85493966	1930	1930	1930	1930	0
331	20241203	153300	85493966	1930	1930	1930	1930	0
332	20241203	153200	85493966	1930	1930	1930	1930	2076
333	20241203	153100	85493966	1930	1930	1930	1930	0
334	20241203	153000	85493966	1930	1930	1930	1930	2076
335	20241203	152900	81487286	1935	1935	1935	1935	0
336	20241203	152800	81487286	1935	1935	1935	1935	0
337	20241203	152700	81487286	1935	1935	1935	1935	0
338	20241203	152600	81487286	1935	1935	1935	1935	0
339	20241203	152500	81487286	1935	1935	1935	1935	0
340	20241203	152400	81487286	1935	1935	1935	1935	0
341	20241203	152300	81487286	1935	1935	1935	1935	0
342	20241203	152200	81487286	1935	1935	1935	1935	0
343	20241203	152100	81487286	1935	1935	1935	1935	0
344	20241203	152000	81487286	1935	1935	1935	1935	0
345	20241203	151900	81487286	1935	1930	1935	1926	5251
346	20241203	151800	71372755	1930	1930	1930	1930	0
347	20241203	151700	71372755	1930	1930	1930	1930	506
348	20241203	151600	70396175	1930	1930	1930	1930	0
349	20241203	151500	70396175	1930	1930	1930	1930	100
350	20241203	151400	70203175	1935	1935	1935	1935	0
351	20241203	151300	70203175	1935	1935	1935	1935	0
352	20241203	151200	70203175	1935	1935	1935	1935	0
353	20241203	151100	70203175	1935	1935	1935	1935	134
354	20241203	151000	69943885	1935	1935	1935	1935	0
355	20241203	150900	69943885	1935	1935	1935	1935	301
356	20241203	150800	69361450	1930	1934	1935	1930	209
357	20241203	150700	68958043	1934	1934	1934	1934	11
358	20241203	150600	68936769	1934	1931	1934	1930	115
359	20241203	150500	68714768	1933	1933	1933	1933	5
360	20241203	150400	68705103	1933	1933	1933	1933	90
361	20241203	150300	68531133	1933	1933	1933	1933	181
362	20241203	150200	68181260	1934	1933	1934	1933	27
363	20241203	150100	68129059	1934	1934	1934	1934	0
364	20241203	150000	68129059	1934	1934	1934	1934	7
365	20241203	145900	68115521	1934	1934	1934	1934	117
366	20241203	145800	67889243	1934	1934	1934	1934	0
367	20241203	145700	67889243	1934	1934	1934	1934	0
368	20241203	145600	67889243	1934	1934	1934	1934	0
369	20241203	145500	67889243	1934	1934	1934	1934	0
370	20241203	145400	67889243	1934	1934	1934	1934	0
371	20241203	145300	67889243	1934	1934	1934	1934	30
372	20241203	145200	67831223	1934	1934	1934	1934	0
373	20241203	145100	67831223	1934	1934	1934	1934	105
374	20241203	145000	67628153	1934	1934	1934	1934	0
375	20241203	144900	67628153	1934	1934	1934	1934	0
376	20241203	144800	67628153	1934	1934	1934	1934	150
377	20241203	144700	67338053	1930	1930	1930	1930	0
378	20241203	144600	67338053	1930	1930	1930	1930	200
379	20241203	144500	66952053	1931	1932	1932	1931	6
380	20241203	144400	66940466	1932	1932	1932	1932	5
381	20241203	144300	66930806	1933	1933	1933	1933	0
382	20241203	144200	66930806	1933	1933	1933	1933	0
383	20241203	144100	66930806	1933	1933	1933	1933	44
384	20241203	144000	66845754	1934	1934	1934	1934	0
385	20241203	143900	66845754	1934	1934	1934	1934	0
386	20241203	143800	66845754	1934	1934	1934	1934	0
387	20241203	143700	66845754	1934	1934	1934	1934	168
388	20241203	143600	66520842	1934	1934	1934	1934	0
389	20241203	143500	66520842	1934	1934	1934	1934	42
390	20241203	143400	66439614	1935	1935	1935	1935	0
391	20241203	143300	66439614	1935	1935	1935	1935	0
392	20241203	143200	66439614	1935	1934	1935	1934	81
393	20241203	143100	66282959	1934	1934	1934	1934	0
394	20241203	143000	66282959	1934	1934	1934	1934	0
395	20241203	142900	66282959	1934	1934	1934	1934	122
396	20241203	142800	66047011	1934	1934	1934	1934	0
397	20241203	142700	66047011	1934	1934	1934	1934	98
398	20241203	142600	65857479	1934	1934	1934	1934	1
399	20241203	142500	65855545	1935	1935	1935	1935	0
400	20241203	142400	65855545	1935	1935	1935	1935	3
401	20241203	142300	65849740	1933	1933	1933	1933	5
402	20241203	142200	65840075	1933	1933	1933	1933	0
403	20241203	142100	65840075	1933	1933	1933	1933	682
404	20241203	142000	64521769	1933	1933	1933	1933	0
405	20241203	141900	64521769	1933	1933	1933	1933	0
406	20241203	141800	64521769	1933	1933	1933	1933	0
407	20241203	141700	64521769	1933	1932	1933	1930	443
408	20241203	141600	63666641	1933	1933	1933	1933	0
409	20241203	141500	63666641	1933	1932	1933	1932	16
410	20241203	141400	63635728	1932	1932	1932	1932	87
411	20241203	141300	63467644	1932	1932	1932	1932	8
412	20241203	141200	63452188	1933	1933	1933	1933	3
413	20241203	141100	63446389	1933	1933	1933	1933	0
414	20241203	141000	63446389	1933	1933	1933	1933	1
415	20241203	140900	63444456	1932	1932	1932	1932	0
416	20241203	140800	63444456	1932	1932	1932	1932	5
417	20241203	140700	63434796	1933	1933	1933	1933	16
418	20241203	140600	63403868	1933	1933	1933	1933	10
419	20241203	140500	63384538	1933	1933	1933	1933	0
420	20241203	140400	63384538	1933	1933	1933	1933	0
421	20241203	140300	63384538	1933	1933	1933	1933	0
422	20241203	140200	63384538	1933	1933	1933	1933	0
423	20241203	140100	63384538	1933	1933	1933	1933	0
424	20241203	140000	63384538	1933	1932	1933	1932	84
425	20241203	135900	63222249	1933	1933	1933	1933	0
426	20241203	135800	63222249	1933	1933	1933	1933	0
427	20241203	135700	63222249	1933	1933	1933	1933	0
428	20241203	135600	63222249	1933	1933	1933	1933	0
429	20241203	135500	63222249	1933	1933	1933	1933	0
430	20241203	135400	63222249	1933	1933	1933	1933	0
431	20241203	135300	63222249	1933	1933	1933	1933	0
432	20241203	135200	63222249	1933	1933	1933	1933	0
433	20241203	135100	63222249	1933	1933	1933	1933	1
434	20241203	135000	63220316	1927	1927	1927	1927	0
435	20241203	134900	63220316	1927	1927	1927	1927	0
436	20241203	134800	63220316	1927	1927	1927	1927	2
437	20241203	134700	63216462	1933	1933	1933	1933	5
438	20241203	134600	63206797	1927	1927	1927	1927	26
439	20241203	134500	63156695	1927	1927	1927	1927	0
440	20241203	134400	63156695	1927	1927	1927	1927	122
441	20241203	134300	62921601	1933	1933	1933	1933	0
442	20241203	134200	62921601	1933	1933	1933	1933	0
443	20241203	134100	62921601	1933	1933	1933	1933	0
444	20241203	134000	62921601	1933	1933	1933	1933	0
445	20241203	133900	62921601	1933	1933	1933	1933	0
446	20241203	133800	62921601	1933	1933	1933	1933	1
447	20241203	133700	62919668	1933	1933	1933	1933	0
448	20241203	133600	62919668	1933	1933	1933	1933	0
449	20241203	133500	62919668	1933	1933	1933	1933	0
450	20241203	133400	62919668	1933	1927	1933	1927	2
451	20241203	133300	62915808	1927	1928	1928	1927	650
452	20241203	133200	61662935	1929	1932	1932	1929	62
453	20241203	133100	61543270	1933	1933	1933	1933	0
454	20241203	133000	61543270	1933	1935	1935	1933	89
455	20241203	132900	61371065	1934	1934	1934	1934	54
456	20241203	132800	61266629	1936	1936	1936	1936	1
457	20241203	132700	61264693	1934	1934	1934	1934	0
458	20241203	132600	61264693	1934	1934	1934	1934	0
459	20241203	132500	61264693	1934	1934	1934	1934	0
460	20241203	132400	61264693	1934	1934	1934	1934	0
461	20241203	132300	61264693	1934	1934	1934	1934	0
462	20241203	132200	61264693	1934	1934	1934	1934	0
463	20241203	132100	61264693	1934	1934	1934	1934	6
464	20241203	132000	61253089	1934	1934	1934	1934	10
465	20241203	131900	61233749	1934	1934	1934	1934	0
466	20241203	131800	61233749	1934	1937	1937	1934	317
467	20241203	131700	60619735	1939	1936	1939	1936	855
468	20241203	131600	58964379	1936	1936	1936	1935	55
469	20241203	131500	58857944	1935	1935	1935	1935	100
470	20241203	131400	58664444	1935	1935	1935	1935	28
471	20241203	131300	58610264	1935	1935	1935	1935	908
472	20241203	131200	56853284	1934	1934	1934	1934	10
473	20241203	131100	56833944	1935	1935	1935	1935	0
474	20241203	131000	56833944	1935	1935	1935	1935	0
475	20241203	130900	56833944	1935	1935	1935	1935	0
476	20241203	130800	56833944	1935	1930	1935	1930	868
477	20241203	130700	55158384	1929	1928	1929	1928	1544
478	20241203	130600	52180750	1928	1928	1928	1928	0
479	20241203	130500	52180750	1928	1928	1928	1928	0
480	20241203	130400	52180750	1928	1928	1928	1928	0
481	20241203	130300	52180750	1928	1927	1928	1926	62
482	20241203	130200	52061334	1926	1926	1926	1926	0
483	20241203	130100	52061334	1926	1926	1926	1926	0
484	20241203	130000	52061334	1926	1927	1927	1926	238
485	20241203	125900	51602916	1928	1928	1928	1928	112
486	20241203	125800	51386980	1927	1927	1927	1927	47
487	20241203	125700	51296411	1927	1927	1927	1927	348
488	20241203	125600	50625815	1927	1927	1927	1927	1
489	20241203	125500	50623888	1927	1924	1927	1924	217
490	20241203	125400	50205946	1927	1927	1927	1927	0
491	20241203	125300	50205946	1927	1927	1927	1927	0
492	20241203	125200	50205946	1927	1927	1927	1927	0
493	20241203	125100	50205946	1927	1927	1927	1927	0
494	20241203	125000	50205946	1927	1927	1927	1927	0
495	20241203	124900	50205946	1927	1927	1927	1927	0
496	20241203	124800	50205946	1927	1927	1927	1927	0
497	20241203	124700	50205946	1927	1927	1927	1927	0
498	20241203	124600	50205946	1927	1927	1927	1927	0
499	20241203	124500	50205946	1927	1927	1927	1927	0
500	20241203	124400	50205946	1927	1927	1927	1927	0
501	20241203	124300	50205946	1927	1927	1927	1927	100
502	20241203	124200	50013246	1927	1927	1927	1927	80
503	20241203	124100	49859086	1927	1927	1927	1927	200
504	20241203	124000	49473686	1927	1927	1927	1927	0
505	20241203	123900	49473686	1927	1927	1927	1927	1
506	20241203	123800	49471759	1924	1924	1924	1924	10
507	20241203	123700	49452519	1927	1927	1927	1927	0
508	20241203	123600	49452519	1927	1927	1927	1927	3
509	20241203	123500	49446738	1927	1927	1927	1927	0
510	20241203	123400	49446738	1927	1927	1927	1927	19
511	20241203	123300	49410125	1927	1927	1927	1927	2
512	20241203	123200	49406271	1927	1927	1927	1927	100
513	20241203	123100	49213571	1927	1927	1927	1927	0
514	20241203	123000	49213571	1927	1927	1927	1927	0
515	20241203	122900	49213571	1927	1924	1927	1924	41
516	20241203	122800	49134567	1927	1926	1927	1926	11
517	20241203	122700	49113371	1927	1927	1927	1927	0
518	20241203	122600	49113371	1927	1927	1927	1927	0
519	20241203	122500	49113371	1927	1927	1927	1927	0
520	20241203	122400	49113371	1927	1925	1927	1925	260
521	20241203	122300	48612481	1924	1924	1924	1924	100
522	20241203	122200	48420081	1925	1925	1925	1925	0
523	20241203	122100	48420081	1925	1925	1925	1925	300
524	20241203	122000	47842581	1925	1925	1925	1925	0
525	20241203	121900	47842581	1925	1925	1925	1925	10
526	20241203	121800	47823331	1925	1925	1925	1925	0
527	20241203	121700	47823331	1925	1925	1925	1925	0
528	20241203	121600	47823331	1925	1925	1925	1925	0
529	20241203	121500	47823331	1925	1925	1925	1925	0
530	20241203	121400	47823331	1925	1925	1925	1925	0
531	20241203	121300	47823331	1925	1925	1925	1925	1
532	20241203	121200	47821406	1925	1925	1925	1925	0
533	20241203	121100	47821406	1925	1925	1925	1925	1
534	20241203	121000	47819481	1924	1925	1925	1924	4
535	20241203	120900	47811783	1925	1925	1925	1925	0
536	20241203	120800	47811783	1925	1925	1925	1925	0
537	20241203	120700	47811783	1925	1925	1925	1925	1
538	20241203	120600	47809858	1925	1925	1925	1925	0
539	20241203	120500	47809858	1925	1925	1925	1925	0
540	20241203	120400	47809858	1925	1925	1925	1925	0
541	20241203	120300	47809858	1925	1925	1925	1925	1
542	20241203	120200	47807933	1920	1920	1920	1920	0
543	20241203	120100	47807933	1920	1921	1921	1920	600
544	20241203	120000	46655392	1925	1925	1925	1925	1
545	20241203	115900	46653467	1925	1921	1925	1921	3
546	20241203	115800	46647700	1925	1925	1925	1925	1
547	20241203	115700	46645775	1920	1920	1920	1920	0
548	20241203	115600	46645775	1920	1920	1920	1920	0
549	20241203	115500	46645775	1920	1921	1921	1920	470
550	20241203	115400	45743148	1921	1921	1921	1921	0
551	20241203	115300	45743148	1921	1921	1921	1921	380
552	20241203	115200	45013168	1921	1921	1921	1921	0
553	20241203	115100	45013168	1921	1921	1921	1921	0
554	20241203	115000	45013168	1921	1921	1921	1921	0
555	20241203	114900	45013168	1921	1921	1921	1921	10
556	20241203	114800	44993958	1921	1921	1921	1921	0
557	20241203	114700	44993958	1921	1921	1921	1921	0
558	20241203	114600	44993958	1921	1921	1921	1921	40
559	20241203	114500	44917118	1921	1921	1921	1921	0
560	20241203	114400	44917118	1921	1921	1921	1921	0
561	20241203	114300	44917118	1921	1921	1921	1921	1
562	20241203	114200	44915197	1925	1922	1925	1922	3001
563	20241203	114100	39141003	1920	1920	1920	1920	0
564	20241203	114000	39141003	1920	1921	1921	1920	110
565	20241203	113900	38929753	1922	1922	1922	1922	0
566	20241203	113800	38929753	1922	1922	1922	1922	0
567	20241203	113700	38929753	1922	1922	1922	1922	0
568	20241203	113600	38929753	1922	1922	1922	1922	1
569	20241203	113500	38927831	1922	1922	1922	1922	0
570	20241203	113400	38927831	1922	1922	1922	1922	0
571	20241203	113300	38927831	1922	1922	1922	1922	0
572	20241203	113200	38927831	1922	1922	1922	1922	1
573	20241203	113100	38925909	1920	1920	1920	1920	2
574	20241203	113000	38922069	1920	1921	1921	1920	53
575	20241203	112900	38820301	1921	1921	1921	1921	2
576	20241203	112800	38816459	1922	1922	1922	1922	0
577	20241203	112700	38816459	1922	1922	1922	1922	263
578	20241203	112600	38310973	1922	1922	1922	1922	23
579	20241203	112500	38266767	1922	1922	1922	1922	0
580	20241203	112400	38266767	1922	1922	1922	1922	0
581	20241203	112300	38266767	1922	1922	1922	1922	0
582	20241203	112200	38266767	1922	1922	1922	1922	0
583	20241203	112100	38266767	1922	1922	1922	1922	0
584	20241203	112000	38266767	1922	1922	1922	1922	0
585	20241203	111900	38266767	1922	1922	1922	1922	54
586	20241203	111800	38162979	1922	1922	1922	1922	0
587	20241203	111700	38162979	1922	1922	1922	1922	118
588	20241203	111600	37936183	1922	1922	1922	1922	0
589	20241203	111500	37936183	1922	1922	1922	1922	0
590	20241203	111400	37936183	1922	1922	1922	1922	0
591	20241203	111300	37936183	1922	1922	1922	1922	7
592	20241203	111200	37922729	1922	1922	1922	1922	0
593	20241203	111100	37922729	1922	1922	1922	1922	1
594	20241203	111000	37920807	1922	1922	1922	1922	1
595	20241203	110900	37918885	1922	1922	1922	1922	0
596	20241203	110800	37918885	1922	1922	1922	1922	0
597	20241203	110700	37918885	1922	1922	1922	1922	0
598	20241203	110600	37918885	1922	1922	1922	1922	430
599	20241203	110500	37092425	1922	1922	1922	1922	0
600	20241203	110400	37092425	1922	1922	1922	1922	400
601	20241203	110300	36323625	1925	1925	1925	1925	0
602	20241203	110200	36323625	1925	1925	1925	1925	0
603	20241203	110100	36323625	1925	1924	1925	1924	792
604	20241203	110000	34799167	1924	1924	1924	1924	2
605	20241203	105900	34795319	1924	1922	1924	1922	807
606	20241203	105800	33244262	1922	1922	1922	1922	80
607	20241203	105700	33090502	1922	1922	1922	1922	0
608	20241203	105600	33090502	1922	1919	1922	1919	728
609	20241203	105500	31693467	1919	1919	1919	1919	400
610	20241203	105400	30925867	1919	1919	1919	1919	0
611	20241203	105300	30925867	1919	1919	1919	1919	120
612	20241203	105200	30695587	1919	1919	1919	1919	1
613	20241203	105100	30693668	1919	1919	1919	1919	64
614	20241203	105000	30570852	1920	1920	1920	1920	0
615	20241203	104900	30570852	1920	1920	1920	1920	0
616	20241203	104800	30570852	1920	1920	1920	1920	59
617	20241203	104700	30457572	1921	1921	1921	1921	300
618	20241203	104600	29881272	1921	1921	1921	1921	30
619	20241203	104500	29823642	1922	1922	1922	1922	11
620	20241203	104400	29802500	1922	1922	1922	1922	0
621	20241203	104300	29802500	1922	1922	1922	1922	0
622	20241203	104200	29802500	1922	1922	1922	1922	0
623	20241203	104100	29802500	1922	1922	1922	1922	0
624	20241203	104000	29802500	1922	1922	1922	1922	1
625	20241203	103900	29800578	1922	1922	1922	1922	0
626	20241203	103800	29800578	1922	1922	1922	1922	0
627	20241203	103700	29800578	1922	1922	1922	1922	0
628	20241203	103600	29800578	1922	1922	1922	1922	10
629	20241203	103500	29781358	1921	1921	1921	1921	0
630	20241203	103400	29781358	1921	1921	1921	1921	32
631	20241203	103300	29719886	1921	1921	1921	1921	50
632	20241203	103200	29623836	1921	1921	1921	1921	1
633	20241203	103100	29621915	1922	1921	1922	1921	81
634	20241203	103000	29466313	1921	1921	1921	1921	0
635	20241203	102900	29466313	1921	1921	1921	1921	3
636	20241203	102800	29460550	1921	1922	1922	1921	416
637	20241203	102700	28661214	1922	1922	1922	1922	1
638	20241203	102600	28659292	1921	1921	1921	1921	0
639	20241203	102500	28659292	1921	1921	1921	1921	0
640	20241203	102400	28659292	1921	1921	1921	1921	13
641	20241203	102300	28634319	1921	1921	1921	1921	30
642	20241203	102200	28576689	1922	1922	1922	1922	1000
643	20241203	102100	26654689	1922	1922	1922	1922	1394
644	20241203	102000	23975421	1922	1922	1922	1922	0
645	20241203	101900	23975421	1922	1922	1922	1922	1065
646	20241203	101800	21928491	1924	1924	1924	1924	0
647	20241203	101700	21928491	1924	1924	1924	1924	0
648	20241203	101600	21928491	1924	1924	1924	1924	100
649	20241203	101500	21736091	1924	1924	1924	1924	5
650	20241203	101400	21726471	1924	1924	1924	1924	0
651	20241203	101300	21726471	1924	1924	1924	1924	569
652	20241203	101200	20631715	1921	1921	1921	1921	0
653	20241203	101100	20631715	1921	1921	1921	1921	14
654	20241203	101000	20604821	1924	1924	1924	1924	0
655	20241203	100900	20604821	1924	1924	1924	1924	10
656	20241203	100800	20585581	1924	1924	1924	1924	0
657	20241203	100700	20585581	1924	1920	1924	1920	2
658	20241203	100600	20581737	1918	1918	1918	1918	0
659	20241203	100500	20581737	1918	1918	1918	1918	100
660	20241203	100400	20389937	1924	1924	1924	1924	25
661	20241203	100300	20341837	1924	1924	1924	1924	1
662	20241203	100200	20339913	1924	1918	1924	1918	23
663	20241203	100100	20295769	1918	1918	1918	1918	801
664	20241203	100000	18759451	1924	1924	1924	1924	0
665	20241203	095900	18759451	1924	1924	1924	1924	0
666	20241203	095800	18759451	1924	1924	1924	1924	0
667	20241203	095700	18759451	1924	1924	1924	1924	10
668	20241203	095600	18740211	1918	1919	1919	1918	7
669	20241203	095500	18726780	1925	1925	1925	1925	0
670	20241203	095400	18726780	1925	1925	1925	1925	0
671	20241203	095300	18726780	1925	1925	1925	1925	1
672	20241203	095200	18724855	1918	1919	1919	1918	120
673	20241203	095100	18494694	1918	1918	1918	1918	0
674	20241203	095000	18494694	1918	1922	1922	1918	495
675	20241203	094900	17544595	1923	1925	1925	1923	12
676	20241203	094800	17521515	1921	1921	1921	1921	0
677	20241203	094700	17521515	1921	1921	1921	1921	0
678	20241203	094600	17521515	1921	1928	1928	1921	126
679	20241203	094500	17279177	1928	1928	1928	1928	10
680	20241203	094400	17259897	1928	1928	1928	1928	2
681	20241203	094300	17256041	1930	1930	1930	1930	0
682	20241203	094200	17256041	1930	1925	1930	1925	53
683	20241203	094100	17153866	1925	1924	1925	1924	72
684	20241203	094000	17015332	1925	1925	1925	1925	0
685	20241203	093900	17015332	1925	1925	1925	1925	34
686	20241203	093800	16949882	1925	1925	1925	1925	84
687	20241203	093700	16788182	1925	1925	1925	1925	10
688	20241203	093600	16768932	1920	1920	1920	1920	0
689	20241203	093500	16768932	1920	1919	1920	1919	262
690	20241203	093400	16265999	1919	1919	1919	1919	0
691	20241203	093300	16265999	1919	1919	1919	1919	47
692	20241203	093200	16175806	1920	1920	1920	1920	273
693	20241203	093100	15651646	1919	1916	1919	1916	608
694	20241203	093000	14484950	1918	1918	1918	1918	3
695	20241203	092900	14479196	1918	1918	1918	1918	10
696	20241203	092800	14460016	1918	1918	1918	1918	521
697	20241203	092700	13460738	1918	1918	1918	1918	1624
698	20241203	092600	10345906	1918	1918	1918	1918	52
699	20241203	092500	10246170	1918	1918	1918	1918	50
700	20241203	092400	10150270	1918	1918	1918	1918	0
701	20241203	092300	10150270	1918	1918	1918	1918	52
702	20241203	092200	10050534	1918	1918	1918	1918	52
703	20241203	092100	9950798	1918	1918	1918	1918	0
704	20241203	092000	9950798	1918	1918	1918	1918	0
705	20241203	091900	9950798	1918	1918	1918	1918	0
706	20241203	091800	9950798	1918	1913	1918	1913	109
707	20241203	091700	9741836	1918	1918	1918	1918	150
708	20241203	091600	9454136	1918	1917	1918	1917	197
709	20241203	091500	9076291	1918	1918	1918	1918	0
710	20241203	091400	9076291	1918	1918	1918	1918	17
711	20241203	091300	9043685	1918	1918	1918	1918	0
712	20241203	091200	9043685	1918	1918	1918	1918	12
713	20241203	091100	9020669	1918	1918	1918	1918	108
714	20241203	091000	8813525	1910	1910	1910	1910	30
715	20241203	090900	8756225	1908	1908	1908	1908	0
716	20241203	090800	8756225	1908	1908	1908	1908	550
717	20241203	090700	7706825	1919	1919	1919	1919	4
718	20241203	090600	7699149	1919	1919	1919	1919	267
719	20241203	090500	7186776	1919	1919	1919	1919	36
720	20241203	090400	7117692	1919	1918	1919	1918	102
721	20241203	090300	6922053	1918	1905	1918	1904	50
722	20241203	090200	6826554	1914	1914	1914	1914	0
723	20241203	090100	6826554	1914	1919	1919	1906	3447
724	20241203	090000	255422	1919	1906	1919	1906	134