KissMeData/347770/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	212400	60500015	1863	1863	1863	1863	1775
3	20241202	212300	60500015	1863	1863	1863	1863	0
4	20241202	212200	60500015	1863	1863	1863	1863	0
5	20241202	212100	60500015	1863	1863	1863	1863	0
6	20241202	212000	60500015	1863	1863	1863	1863	0
7	20241202	211900	60500015	1863	1863	1863	1863	0
8	20241202	211800	60500015	1863	1863	1863	1863	0
9	20241202	211700	60500015	1863	1863	1863	1863	0
10	20241202	211600	60500015	1863	1863	1863	1863	0
11	20241202	211500	60500015	1863	1863	1863	1863	0
12	20241202	211400	60500015	1863	1863	1863	1863	0
13	20241202	211300	60500015	1863	1863	1863	1863	0
14	20241202	211200	60500015	1863	1863	1863	1863	0
15	20241202	211100	60500015	1863	1863	1863	1863	0
16	20241202	211000	60500015	1863	1863	1863	1863	0
17	20241202	210900	60500015	1863	1863	1863	1863	0
18	20241202	210800	60500015	1863	1863	1863	1863	0
19	20241202	210700	60500015	1863	1863	1863	1863	0
20	20241202	210600	60500015	1863	1863	1863	1863	0
21	20241202	210500	60500015	1863	1863	1863	1863	0
22	20241202	210400	60500015	1863	1863	1863	1863	0
23	20241202	210300	60500015	1863	1863	1863	1863	0
24	20241202	210200	60500015	1863	1863	1863	1863	0
25	20241202	210100	60500015	1863	1863	1863	1863	0
26	20241202	210000	60500015	1863	1863	1863	1863	0
27	20241202	205900	60500015	1863	1863	1863	1863	0
28	20241202	205800	60500015	1863	1863	1863	1863	0
29	20241202	205700	60500015	1863	1863	1863	1863	0
30	20241202	205600	60500015	1863	1863	1863	1863	0
31	20241202	205500	60500015	1863	1863	1863	1863	0
32	20241202	205400	60500015	1863	1863	1863	1863	1775
33	20241202	205300	60500015	1863	1863	1863	1863	0
34	20241202	205200	60500015	1863	1863	1863	1863	0
35	20241202	205100	60500015	1863	1863	1863	1863	0
36	20241202	205000	60500015	1863	1863	1863	1863	0
37	20241202	204900	60500015	1863	1863	1863	1863	0
38	20241202	204800	60500015	1863	1863	1863	1863	0
39	20241202	204700	60500015	1863	1863	1863	1863	0
40	20241202	204600	60500015	1863	1863	1863	1863	0
41	20241202	204500	60500015	1863	1863	1863	1863	0
42	20241202	204400	60500015	1863	1863	1863	1863	0
43	20241202	204300	60500015	1863	1863	1863	1863	0
44	20241202	204200	60500015	1863	1863	1863	1863	0
45	20241202	204100	60500015	1863	1863	1863	1863	0
46	20241202	204000	60500015	1863	1863	1863	1863	0
47	20241202	203900	60500015	1863	1863	1863	1863	0
48	20241202	203800	60500015	1863	1863	1863	1863	0
49	20241202	203700	60500015	1863	1863	1863	1863	0
50	20241202	203600	60500015	1863	1863	1863	1863	0
51	20241202	203500	60500015	1863	1863	1863	1863	0
52	20241202	203400	60500015	1863	1863	1863	1863	0
53	20241202	203300	60500015	1863	1863	1863	1863	0
54	20241202	203200	60500015	1863	1863	1863	1863	0
55	20241202	203100	60500015	1863	1863	1863	1863	0
56	20241202	203000	60500015	1863	1863	1863	1863	0
57	20241202	202900	60500015	1863	1863	1863	1863	0
58	20241202	202800	60500015	1863	1863	1863	1863	0
59	20241202	202700	60500015	1863	1863	1863	1863	0
60	20241202	202600	60500015	1863	1863	1863	1863	0
61	20241202	202500	60500015	1863	1863	1863	1863	0
62	20241202	202400	60500015	1863	1863	1863	1863	1775
63	20241202	202300	60500015	1863	1863	1863	1863	0
64	20241202	202200	60500015	1863	1863	1863	1863	0
65	20241202	202100	60500015	1863	1863	1863	1863	0
66	20241202	202000	60500015	1863	1863	1863	1863	0
67	20241202	201900	60500015	1863	1863	1863	1863	0
68	20241202	201800	60500015	1863	1863	1863	1863	0
69	20241202	201700	60500015	1863	1863	1863	1863	0
70	20241202	201600	60500015	1863	1863	1863	1863	0
71	20241202	201500	60500015	1863	1863	1863	1863	0
72	20241202	201400	60500015	1863	1863	1863	1863	0
73	20241202	201300	60500015	1863	1863	1863	1863	0
74	20241202	201200	60500015	1863	1863	1863	1863	0
75	20241202	201100	60500015	1863	1863	1863	1863	0
76	20241202	201000	60500015	1863	1863	1863	1863	0
77	20241202	200900	60500015	1863	1863	1863	1863	0
78	20241202	200800	60500015	1863	1863	1863	1863	0
79	20241202	200700	60500015	1863	1863	1863	1863	0
80	20241202	200600	60500015	1863	1863	1863	1863	0
81	20241202	200500	60500015	1863	1863	1863	1863	0
82	20241202	200400	60500015	1863	1863	1863	1863	0
83	20241202	200300	60500015	1863	1863	1863	1863	0
84	20241202	200200	60500015	1863	1863	1863	1863	0
85	20241202	200100	60500015	1863	1863	1863	1863	0
86	20241202	200000	60500015	1863	1863	1863	1863	0
87	20241202	195900	60500015	1863	1863	1863	1863	0
88	20241202	195800	60500015	1863	1863	1863	1863	0
89	20241202	195700	60500015	1863	1863	1863	1863	0
90	20241202	195600	60500015	1863	1863	1863	1863	0
91	20241202	195500	60500015	1863	1863	1863	1863	0
92	20241202	195400	60500015	1863	1863	1863	1863	1775
93	20241202	195300	60500015	1863	1863	1863	1863	0
94	20241202	195200	60500015	1863	1863	1863	1863	0
95	20241202	195100	60500015	1863	1863	1863	1863	0
96	20241202	195000	60500015	1863	1863	1863	1863	0
97	20241202	194900	60500015	1863	1863	1863	1863	0
98	20241202	194800	60500015	1863	1863	1863	1863	0
99	20241202	194700	60500015	1863	1863	1863	1863	0
100	20241202	194600	60500015	1863	1863	1863	1863	0
101	20241202	194500	60500015	1863	1863	1863	1863	0
102	20241202	194400	60500015	1863	1863	1863	1863	0
103	20241202	194300	60500015	1863	1863	1863	1863	0
104	20241202	194200	60500015	1863	1863	1863	1863	0
105	20241202	194100	60500015	1863	1863	1863	1863	0
106	20241202	194000	60500015	1863	1863	1863	1863	0
107	20241202	193900	60500015	1863	1863	1863	1863	0
108	20241202	193800	60500015	1863	1863	1863	1863	0
109	20241202	193700	60500015	1863	1863	1863	1863	0
110	20241202	193600	60500015	1863	1863	1863	1863	0
111	20241202	193500	60500015	1863	1863	1863	1863	0
112	20241202	193400	60500015	1863	1863	1863	1863	0
113	20241202	193300	60500015	1863	1863	1863	1863	0
114	20241202	193200	60500015	1863	1863	1863	1863	0
115	20241202	193100	60500015	1863	1863	1863	1863	0
116	20241202	193000	60500015	1863	1863	1863	1863	0
117	20241202	192900	60500015	1863	1863	1863	1863	0
118	20241202	192800	60500015	1863	1863	1863	1863	0
119	20241202	192700	60500015	1863	1863	1863	1863	0
120	20241202	192600	60500015	1863	1863	1863	1863	0
121	20241202	192500	60500015	1863	1863	1863	1863	0
122	20241202	192400	60500015	1863	1863	1863	1863	1775
123	20241202	192300	60500015	1863	1863	1863	1863	0
124	20241202	192200	60500015	1863	1863	1863	1863	0
125	20241202	192100	60500015	1863	1863	1863	1863	0
126	20241202	192000	60500015	1863	1863	1863	1863	0
127	20241202	191900	60500015	1863	1863	1863	1863	0
128	20241202	191800	60500015	1863	1863	1863	1863	0
129	20241202	191700	60500015	1863	1863	1863	1863	0
130	20241202	191600	60500015	1863	1863	1863	1863	0
131	20241202	191500	60500015	1863	1863	1863	1863	0
132	20241202	191400	60500015	1863	1863	1863	1863	0
133	20241202	191300	60500015	1863	1863	1863	1863	0
134	20241202	191200	60500015	1863	1863	1863	1863	0
135	20241202	191100	60500015	1863	1863	1863	1863	0
136	20241202	191000	60500015	1863	1863	1863	1863	0
137	20241202	190900	60500015	1863	1863	1863	1863	0
138	20241202	190800	60500015	1863	1863	1863	1863	0
139	20241202	190700	60500015	1863	1863	1863	1863	0
140	20241202	190600	60500015	1863	1863	1863	1863	0
141	20241202	190500	60500015	1863	1863	1863	1863	0
142	20241202	190400	60500015	1863	1863	1863	1863	0
143	20241202	190300	60500015	1863	1863	1863	1863	0
144	20241202	190200	60500015	1863	1863	1863	1863	0
145	20241202	190100	60500015	1863	1863	1863	1863	0
146	20241202	190000	60500015	1863	1863	1863	1863	0
147	20241202	185900	60500015	1863	1863	1863	1863	0
148	20241202	185800	60500015	1863	1863	1863	1863	0
149	20241202	185700	60500015	1863	1863	1863	1863	0
150	20241202	185600	60500015	1863	1863	1863	1863	0
151	20241202	185500	60500015	1863	1863	1863	1863	0
152	20241202	185400	60500015	1863	1863	1863	1863	1775
153	20241202	185300	60500015	1863	1863	1863	1863	0
154	20241202	185200	60500015	1863	1863	1863	1863	0
155	20241202	185100	60500015	1863	1863	1863	1863	0
156	20241202	185000	60500015	1863	1863	1863	1863	0
157	20241202	184900	60500015	1863	1863	1863	1863	0
158	20241202	184800	60500015	1863	1863	1863	1863	0
159	20241202	184700	60500015	1863	1863	1863	1863	0
160	20241202	184600	60500015	1863	1863	1863	1863	0
161	20241202	184500	60500015	1863	1863	1863	1863	0
162	20241202	184400	60500015	1863	1863	1863	1863	0
163	20241202	184300	60500015	1863	1863	1863	1863	0
164	20241202	184200	60500015	1863	1863	1863	1863	0
165	20241202	184100	60500015	1863	1863	1863	1863	0
166	20241202	184000	60500015	1863	1863	1863	1863	0
167	20241202	183900	60500015	1863	1863	1863	1863	0
168	20241202	183800	60500015	1863	1863	1863	1863	0
169	20241202	183700	60500015	1863	1863	1863	1863	0
170	20241202	183600	60500015	1863	1863	1863	1863	0
171	20241202	183500	60500015	1863	1863	1863	1863	0
172	20241202	183400	60500015	1863	1863	1863	1863	0
173	20241202	183300	60500015	1863	1863	1863	1863	0
174	20241202	183200	60500015	1863	1863	1863	1863	0
175	20241202	183100	60500015	1863	1863	1863	1863	0
176	20241202	183000	60500015	1863	1863	1863	1863	0
177	20241202	182900	60500015	1863	1863	1863	1863	0
178	20241202	182800	60500015	1863	1863	1863	1863	0
179	20241202	182700	60500015	1863	1863	1863	1863	0
180	20241202	182600	60500015	1863	1863	1863	1863	0
181	20241202	182500	60500015	1863	1863	1863	1863	0
182	20241202	182400	60500015	1863	1863	1863	1863	1775
183	20241202	182300	60500015	1863	1863	1863	1863	0
184	20241202	182200	60500015	1863	1863	1863	1863	0
185	20241202	182100	60500015	1863	1863	1863	1863	0
186	20241202	182000	60500015	1863	1863	1863	1863	0
187	20241202	181900	60500015	1863	1863	1863	1863	0
188	20241202	181800	60500015	1863	1863	1863	1863	0
189	20241202	181700	60500015	1863	1863	1863	1863	0
190	20241202	181600	60500015	1863	1863	1863	1863	0
191	20241202	181500	60500015	1863	1863	1863	1863	0
192	20241202	181400	60500015	1863	1863	1863	1863	0
193	20241202	181300	60500015	1863	1863	1863	1863	0
194	20241202	181200	60500015	1863	1863	1863	1863	0
195	20241202	181100	60500015	1863	1863	1863	1863	0
196	20241202	181000	60500015	1863	1863	1863	1863	0
197	20241202	180900	60500015	1863	1863	1863	1863	0
198	20241202	180800	60500015	1863	1863	1863	1863	0
199	20241202	180700	60500015	1863	1863	1863	1863	0
200	20241202	180600	60500015	1863	1863	1863	1863	0
201	20241202	180500	60500015	1863	1863	1863	1863	0
202	20241202	180400	60500015	1863	1863	1863	1863	0
203	20241202	180300	60500015	1863	1863	1863	1863	0
204	20241202	180200	60500015	1863	1863	1863	1863	0
205	20241202	180100	60500015	1863	1863	1863	1863	0
206	20241202	180000	60500015	1863	1863	1863	1863	0
207	20241202	175900	60500015	1863	1863	1863	1863	0
208	20241202	175800	60500015	1863	1863	1863	1863	0
209	20241202	175700	60500015	1863	1863	1863	1863	0
210	20241202	175600	60500015	1863	1863	1863	1863	0
211	20241202	175500	60500015	1863	1863	1863	1863	0
212	20241202	175400	60500015	1863	1863	1863	1863	1775
213	20241202	175300	60500015	1863	1863	1863	1863	0
214	20241202	175200	60500015	1863	1863	1863	1863	0
215	20241202	175100	60500015	1863	1863	1863	1863	0
216	20241202	175000	60500015	1863	1863	1863	1863	0
217	20241202	174900	60500015	1863	1863	1863	1863	0
218	20241202	174800	60500015	1863	1863	1863	1863	0
219	20241202	174700	60500015	1863	1863	1863	1863	0
220	20241202	174600	60500015	1863	1863	1863	1863	0
221	20241202	174500	60500015	1863	1863	1863	1863	0
222	20241202	174400	60500015	1863	1863	1863	1863	0
223	20241202	174300	60500015	1863	1863	1863	1863	0
224	20241202	174200	60500015	1863	1863	1863	1863	0
225	20241202	174100	60500015	1863	1863	1863	1863	0
226	20241202	174000	60500015	1863	1863	1863	1863	0
227	20241202	173900	60500015	1863	1863	1863	1863	0
228	20241202	173800	60500015	1863	1863	1863	1863	0
229	20241202	173700	60500015	1863	1863	1863	1863	0
230	20241202	173600	60500015	1863	1863	1863	1863	0
231	20241202	173500	60500015	1863	1863	1863	1863	0
232	20241202	173400	60500015	1863	1863	1863	1863	0
233	20241202	173300	60500015	1863	1863	1863	1863	0
234	20241202	173200	60500015	1863	1863	1863	1863	0
235	20241202	173100	60500015	1863	1863	1863	1863	0
236	20241202	173000	60500015	1863	1863	1863	1863	0
237	20241202	172900	60500015	1863	1863	1863	1863	0
238	20241202	172800	60500015	1863	1863	1863	1863	0
239	20241202	172700	60500015	1863	1863	1863	1863	0
240	20241202	172600	60500015	1863	1863	1863	1863	0
241	20241202	172500	60500015	1863	1863	1863	1863	0
242	20241202	172400	60500015	1863	1863	1863	1863	1775
243	20241202	172300	60500015	1863	1863	1863	1863	0
244	20241202	172200	60500015	1863	1863	1863	1863	0
245	20241202	172100	60500015	1863	1863	1863	1863	0
246	20241202	172000	60500015	1863	1863	1863	1863	0
247	20241202	171900	60500015	1863	1863	1863	1863	0
248	20241202	171800	60500015	1863	1863	1863	1863	0
249	20241202	171700	60500015	1863	1863	1863	1863	0
250	20241202	171600	60500015	1863	1863	1863	1863	0
251	20241202	171500	60500015	1863	1863	1863	1863	0
252	20241202	171400	60500015	1863	1863	1863	1863	0
253	20241202	171300	60500015	1863	1863	1863	1863	0
254	20241202	171200	60500015	1863	1863	1863	1863	0
255	20241202	171100	60500015	1863	1863	1863	1863	0
256	20241202	171000	60500015	1863	1863	1863	1863	0
257	20241202	170900	60500015	1863	1863	1863	1863	0
258	20241202	170800	60500015	1863	1863	1863	1863	0
259	20241202	170700	60500015	1863	1863	1863	1863	0
260	20241202	170600	60500015	1863	1863	1863	1863	0
261	20241202	170500	60500015	1863	1863	1863	1863	0
262	20241202	170400	60500015	1863	1863	1863	1863	0
263	20241202	170300	60500015	1863	1863	1863	1863	0
264	20241202	170200	60500015	1863	1863	1863	1863	0
265	20241202	170100	60500015	1863	1863	1863	1863	0
266	20241202	170000	60500015	1863	1863	1863	1863	0
267	20241202	165900	60500015	1863	1863	1863	1863	0
268	20241202	165800	60500015	1863	1863	1863	1863	0
269	20241202	165700	60500015	1863	1863	1863	1863	0
270	20241202	165600	60500015	1863	1863	1863	1863	0
271	20241202	165500	60500015	1863	1863	1863	1863	0
272	20241202	165400	60500015	1863	1863	1863	1863	1775
273	20241202	165300	60500015	1863	1863	1863	1863	0
274	20241202	165200	60500015	1863	1863	1863	1863	0
275	20241202	165100	60500015	1863	1863	1863	1863	0
276	20241202	165000	60500015	1863	1863	1863	1863	0
277	20241202	164900	60500015	1863	1863	1863	1863	0
278	20241202	164800	60500015	1863	1863	1863	1863	0
279	20241202	164700	60500015	1863	1863	1863	1863	0
280	20241202	164600	60500015	1863	1863	1863	1863	0
281	20241202	164500	60500015	1863	1863	1863	1863	0
282	20241202	164400	60500015	1863	1863	1863	1863	0
283	20241202	164300	60500015	1863	1863	1863	1863	0
284	20241202	164200	60500015	1863	1863	1863	1863	0
285	20241202	164100	60500015	1863	1863	1863	1863	0
286	20241202	164000	60500015	1863	1863	1863	1863	0
287	20241202	163900	60500015	1863	1863	1863	1863	0
288	20241202	163800	60500015	1863	1863	1863	1863	0
289	20241202	163700	60500015	1863	1863	1863	1863	0
290	20241202	163600	60500015	1863	1863	1863	1863	0
291	20241202	163500	60500015	1863	1863	1863	1863	0
292	20241202	163400	60500015	1863	1863	1863	1863	0
293	20241202	163300	60500015	1863	1863	1863	1863	0
294	20241202	163200	60500015	1863	1863	1863	1863	0
295	20241202	163100	60500015	1863	1863	1863	1863	0
296	20241202	163000	60500015	1863	1863	1863	1863	0
297	20241202	162900	60500015	1863	1863	1863	1863	0
298	20241202	162800	60500015	1863	1863	1863	1863	0
299	20241202	162700	60500015	1863	1863	1863	1863	0
300	20241202	162600	60500015	1863	1863	1863	1863	0
301	20241202	162500	60500015	1863	1863	1863	1863	0
302	20241202	162400	60500015	1863	1863	1863	1863	1775
303	20241202	162300	60500015	1863	1863	1863	1863	0
304	20241202	162200	60500015	1863	1863	1863	1863	0
305	20241202	162100	60500015	1863	1863	1863	1863	0
306	20241202	162000	60500015	1863	1863	1863	1863	0
307	20241202	161900	60500015	1863	1863	1863	1863	0
308	20241202	161800	60500015	1863	1863	1863	1863	0
309	20241202	161700	60500015	1863	1863	1863	1863	0
310	20241202	161600	60500015	1863	1863	1863	1863	0
311	20241202	161500	60500015	1863	1863	1863	1863	0
312	20241202	161400	60500015	1863	1863	1863	1863	0
313	20241202	161300	60500015	1863	1863	1863	1863	0
314	20241202	161200	60500015	1863	1863	1863	1863	0
315	20241202	161100	60500015	1863	1863	1863	1863	0
316	20241202	161000	60500015	1863	1863	1863	1863	0
317	20241202	160900	60500015	1863	1863	1863	1863	0
318	20241202	160800	60500015	1863	1863	1863	1863	0
319	20241202	160700	60500015	1863	1863	1863	1863	0
320	20241202	160600	60500015	1863	1863	1863	1863	0
321	20241202	160500	60500015	1863	1863	1863	1863	0
322	20241202	160400	60500015	1863	1863	1863	1863	0
323	20241202	160300	60500015	1863	1863	1863	1863	0
324	20241202	160200	60500015	1863	1863	1863	1863	0
325	20241202	160100	60500015	1863	1863	1863	1863	0
326	20241202	160000	60500015	1863	1863	1863	1863	0
327	20241202	155900	60500015	1863	1863	1863	1863	0
328	20241202	155800	60500015	1863	1863	1863	1863	0
329	20241202	155700	60500015	1863	1863	1863	1863	0
330	20241202	155600	60500015	1863	1863	1863	1863	0
331	20241202	155500	60500015	1863	1863	1863	1863	0
332	20241202	155400	60500015	1863	1863	1863	1863	1775
333	20241202	155300	60500015	1863	1863	1863	1863	0
334	20241202	155200	60500015	1863	1863	1863	1863	0
335	20241202	155100	60500015	1863	1863	1863	1863	0
336	20241202	155000	60500015	1863	1863	1863	1863	0
337	20241202	154900	60500015	1863	1863	1863	1863	0
338	20241202	154800	60500015	1863	1863	1863	1863	0
339	20241202	154700	60500015	1863	1863	1863	1863	0
340	20241202	154600	60500015	1863	1863	1863	1863	0
341	20241202	154500	60500015	1863	1863	1863	1863	0
342	20241202	154400	60500015	1863	1863	1863	1863	0
343	20241202	154300	60500015	1863	1863	1863	1863	0
344	20241202	154200	60500015	1863	1863	1863	1863	0
345	20241202	154100	60500015	1863	1863	1863	1863	0
346	20241202	154000	60500015	1863	1863	1863	1863	0
347	20241202	153900	60500015	1863	1863	1863	1863	0
348	20241202	153800	60500015	1863	1863	1863	1863	0
349	20241202	153700	60500015	1863	1863	1863	1863	0
350	20241202	153600	60500015	1863	1863	1863	1863	0
351	20241202	153500	60500015	1863	1863	1863	1863	0
352	20241202	153400	60500015	1863	1863	1863	1863	0
353	20241202	153300	60500015	1863	1863	1863	1863	0
354	20241202	153200	60500015	1863	1863	1863	1863	0
355	20241202	153100	60500015	1863	1863	1863	1863	0
356	20241202	153000	60500015	1863	1863	1863	1863	1775
357	20241202	152900	57193190	1872	1872	1872	1872	0
358	20241202	152800	57193190	1872	1872	1872	1872	0
359	20241202	152700	57193190	1872	1872	1872	1872	0
360	20241202	152600	57193190	1872	1872	1872	1872	0
361	20241202	152500	57193190	1872	1872	1872	1872	0
362	20241202	152400	57193190	1872	1872	1872	1872	0
363	20241202	152300	57193190	1872	1872	1872	1872	0
364	20241202	152200	57193190	1872	1872	1872	1872	0
365	20241202	152100	57193190	1872	1872	1872	1872	0
366	20241202	152000	57193190	1872	1872	1872	1872	0
367	20241202	151900	57193190	1872	1872	1872	1872	0
368	20241202	151800	57193190	1872	1863	1872	1862	5647
369	20241202	151700	46678465	1875	1875	1875	1875	0
370	20241202	151600	46678465	1875	1875	1875	1875	0
371	20241202	151500	46678465	1875	1875	1875	1875	0
372	20241202	151400	46678465	1875	1875	1875	1875	0
373	20241202	151300	46678465	1875	1875	1875	1875	0
374	20241202	151200	46678465	1875	1874	1875	1874	161
375	20241202	151100	46376680	1875	1875	1875	1875	0
376	20241202	151000	46376680	1875	1875	1875	1875	0
377	20241202	150900	46376680	1875	1875	1875	1875	0
378	20241202	150800	46376680	1875	1875	1875	1875	0
379	20241202	150700	46376680	1875	1875	1875	1875	0
380	20241202	150600	46376680	1875	1875	1875	1875	16
381	20241202	150500	46346680	1875	1875	1875	1862	1372
382	20241202	150400	43791457	1864	1865	1865	1864	557
383	20241202	150300	42753169	1875	1875	1875	1875	0
384	20241202	150200	42753169	1875	1875	1875	1875	0
385	20241202	150100	42753169	1875	1875	1875	1875	0
386	20241202	150000	42753169	1875	1875	1875	1875	0
387	20241202	145900	42753169	1875	1875	1875	1875	0
388	20241202	145800	42753169	1875	1875	1875	1875	1
389	20241202	145700	42751294	1865	1871	1871	1864	790
390	20241202	145600	41277602	1877	1877	1877	1877	0
391	20241202	145500	41277602	1877	1877	1877	1877	0
392	20241202	145400	41277602	1877	1877	1877	1877	0
393	20241202	145300	41277602	1877	1877	1877	1877	501
394	20241202	145200	40337225	1871	1873	1873	1871	20
395	20241202	145100	40299777	1879	1879	1879	1879	0
396	20241202	145000	40299777	1879	1879	1879	1879	0
397	20241202	144900	40299777	1879	1879	1879	1879	0
398	20241202	144800	40299777	1879	1879	1879	1879	1
399	20241202	144700	40297898	1873	1873	1873	1873	0
400	20241202	144600	40297898	1873	1873	1873	1873	0
401	20241202	144500	40297898	1873	1873	1873	1873	0
402	20241202	144400	40297898	1873	1873	1873	1873	0
403	20241202	144300	40297898	1873	1873	1873	1873	0
404	20241202	144200	40297898	1873	1873	1873	1873	0
405	20241202	144100	40297898	1873	1873	1873	1873	0
406	20241202	144000	40297898	1873	1873	1873	1873	0
407	20241202	143900	40297898	1873	1873	1873	1873	16
408	20241202	143800	40267930	1870	1870	1870	1870	0
409	20241202	143700	40267930	1870	1870	1870	1870	0
410	20241202	143600	40267930	1870	1870	1870	1870	0
411	20241202	143500	40267930	1870	1870	1870	1870	0
412	20241202	143400	40267930	1870	1870	1870	1870	0
413	20241202	143300	40267930	1870	1870	1870	1870	0
414	20241202	143200	40267930	1870	1870	1870	1870	0
415	20241202	143100	40267930	1870	1870	1870	1870	0
416	20241202	143000	40267930	1870	1870	1870	1870	324
417	20241202	142900	39662050	1870	1870	1870	1870	510
418	20241202	142800	38708350	1883	1883	1883	1883	0
419	20241202	142700	38708350	1883	1883	1883	1883	0
420	20241202	142600	38708350	1883	1883	1883	1883	0
421	20241202	142500	38708350	1883	1883	1883	1883	0
422	20241202	142400	38708350	1883	1883	1883	1883	0
423	20241202	142300	38708350	1883	1883	1883	1883	1
424	20241202	142200	38706467	1883	1883	1883	1883	1
425	20241202	142100	38704584	1869	1869	1869	1869	0
426	20241202	142000	38704584	1869	1869	1869	1869	0
427	20241202	141900	38704584	1869	1869	1869	1869	0
428	20241202	141800	38704584	1869	1869	1869	1869	0
429	20241202	141700	38704584	1869	1869	1869	1869	1
430	20241202	141600	38702715	1887	1887	1887	1887	1
431	20241202	141500	38700828	1870	1871	1871	1870	1500
432	20241202	141400	35895253	1889	1889	1889	1889	0
433	20241202	141300	35895253	1889	1889	1889	1889	0
434	20241202	141200	35895253	1889	1889	1889	1889	0
435	20241202	141100	35895253	1889	1889	1889	1889	0
436	20241202	141000	35895253	1889	1889	1889	1889	0
437	20241202	140900	35895253	1889	1889	1889	1889	0
438	20241202	140800	35895253	1889	1889	1889	1889	10
439	20241202	140700	35876363	1870	1880	1880	1870	1614
440	20241202	140600	32856462	1878	1878	1878	1878	0
441	20241202	140500	32856462	1878	1880	1880	1878	488
442	20241202	140400	31939278	1890	1890	1890	1890	0
443	20241202	140300	31939278	1890	1890	1890	1890	0
444	20241202	140200	31939278	1890	1890	1890	1890	1
445	20241202	140100	31937388	1878	1878	1878	1878	0
446	20241202	140000	31937388	1878	1878	1878	1878	0
447	20241202	135900	31937388	1878	1890	1890	1878	2500
448	20241202	135800	27236719	1895	1895	1895	1895	0
449	20241202	135700	27236719	1895	1895	1895	1895	10
450	20241202	135600	27217769	1910	1910	1910	1910	0
451	20241202	135500	27217769	1910	1910	1910	1910	0
452	20241202	135400	27217769	1910	1910	1910	1910	0
453	20241202	135300	27217769	1910	1910	1910	1910	0
454	20241202	135200	27217769	1910	1910	1910	1910	0
455	20241202	135100	27217769	1910	1910	1910	1910	0
456	20241202	135000	27217769	1910	1910	1910	1910	0
457	20241202	134900	27217769	1910	1902	1910	1902	200
458	20241202	134800	26836753	1904	1904	1904	1904	0
459	20241202	134700	26836753	1904	1904	1904	1904	0
460	20241202	134600	26836753	1904	1904	1904	1904	0
461	20241202	134500	26836753	1904	1904	1904	1904	0
462	20241202	134400	26836753	1904	1904	1904	1904	0
463	20241202	134300	26836753	1904	1904	1904	1904	0
464	20241202	134200	26836753	1904	1904	1904	1904	0
465	20241202	134100	26836753	1904	1904	1904	1904	0
466	20241202	134000	26836753	1904	1904	1904	1904	0
467	20241202	133900	26836753	1904	1904	1904	1904	0
468	20241202	133800	26836753	1904	1904	1904	1904	1
469	20241202	133700	26834849	1890	1890	1890	1890	30
470	20241202	133600	26778149	1904	1904	1904	1904	0
471	20241202	133500	26778149	1904	1904	1905	1887	1903
472	20241202	133400	23183473	1900	1900	1900	1900	0
473	20241202	133300	23183473	1900	1900	1900	1900	0
474	20241202	133200	23183473	1900	1900	1900	1900	0
475	20241202	133100	23183473	1900	1900	1900	1900	0
476	20241202	133000	23183473	1900	1900	1900	1900	0
477	20241202	132900	23183473	1900	1900	1900	1900	0
478	20241202	132800	23183473	1900	1900	1900	1900	0
479	20241202	132700	23183473	1900	1900	1900	1900	0
480	20241202	132600	23183473	1900	1900	1900	1900	0
481	20241202	132500	23183473	1900	1900	1900	1900	0
482	20241202	132400	23183473	1900	1900	1900	1900	0
483	20241202	132300	23183473	1900	1900	1900	1900	0
484	20241202	132200	23183473	1900	1900	1900	1900	0
485	20241202	132100	23183473	1900	1900	1900	1900	0
486	20241202	132000	23183473	1900	1900	1900	1900	0
487	20241202	131900	23183473	1900	1900	1900	1900	0
488	20241202	131800	23183473	1900	1900	1900	1900	0
489	20241202	131700	23183473	1900	1900	1900	1900	0
490	20241202	131600	23183473	1900	1900	1900	1900	1
491	20241202	131500	23181573	1897	1897	1897	1897	0
492	20241202	131400	23181573	1897	1897	1897	1897	0
493	20241202	131300	23181573	1897	1897	1897	1897	0
494	20241202	131200	23181573	1897	1897	1897	1897	0
495	20241202	131100	23181573	1897	1897	1897	1897	0
496	20241202	131000	23181573	1897	1897	1897	1897	0
497	20241202	130900	23181573	1897	1897	1897	1897	0
498	20241202	130800	23181573	1897	1897	1897	1897	0
499	20241202	130700	23181573	1897	1897	1897	1897	0
500	20241202	130600	23181573	1897	1897	1897	1897	0
501	20241202	130500	23181573	1897	1897	1897	1897	0
502	20241202	130400	23181573	1897	1897	1897	1897	0
503	20241202	130300	23181573	1897	1897	1897	1897	0
504	20241202	130200	23181573	1897	1897	1897	1897	0
505	20241202	130100	23181573	1897	1897	1897	1897	0
506	20241202	130000	23181573	1897	1897	1897	1897	0
507	20241202	125900	23181573	1897	1897	1897	1897	2
508	20241202	125800	23177779	1887	1887	1887	1887	0
509	20241202	125700	23177779	1887	1887	1887	1887	0
510	20241202	125600	23177779	1887	1887	1887	1887	0
511	20241202	125500	23177779	1887	1896	1896	1887	2000
512	20241202	125400	19397529	1897	1897	1897	1897	0
513	20241202	125300	19397529	1897	1897	1897	1897	0
514	20241202	125200	19397529	1897	1897	1897	1897	0
515	20241202	125100	19397529	1897	1897	1897	1897	0
516	20241202	125000	19397529	1897	1897	1897	1897	0
517	20241202	124900	19397529	1897	1897	1897	1897	0
518	20241202	124800	19397529	1897	1897	1897	1897	0
519	20241202	124700	19397529	1897	1897	1897	1897	0
520	20241202	124600	19397529	1897	1897	1897	1897	0
521	20241202	124500	19397529	1897	1897	1897	1897	8
522	20241202	124400	19382353	1897	1897	1897	1897	10
523	20241202	124300	19363383	1905	1905	1905	1905	0
524	20241202	124200	19363383	1905	1905	1905	1905	0
525	20241202	124100	19363383	1905	1905	1905	1905	0
526	20241202	124000	19363383	1905	1905	1905	1905	0
527	20241202	123900	19363383	1905	1905	1905	1905	0
528	20241202	123800	19363383	1905	1905	1905	1905	1
529	20241202	123700	19361478	1898	1898	1898	1898	0
530	20241202	123600	19361478	1898	1899	1899	1898	62
531	20241202	123500	19243790	1900	1903	1903	1900	1681
532	20241202	123400	16049167	1903	1903	1903	1903	0
533	20241202	123300	16049167	1903	1903	1903	1903	0
534	20241202	123200	16049167	1903	1903	1903	1903	0
535	20241202	123100	16049167	1903	1903	1903	1903	0
536	20241202	123000	16049167	1903	1905	1905	1903	307
537	20241202	122900	15464646	1905	1905	1905	1905	0
538	20241202	122800	15464646	1905	1905	1905	1905	0
539	20241202	122700	15464646	1905	1905	1905	1905	0
540	20241202	122600	15464646	1905	1905	1905	1905	0
541	20241202	122500	15464646	1905	1905	1905	1905	0
542	20241202	122400	15464646	1905	1905	1905	1905	0
543	20241202	122300	15464646	1905	1905	1905	1905	0
544	20241202	122200	15464646	1905	1905	1905	1905	0
545	20241202	122100	15464646	1905	1905	1905	1905	0
546	20241202	122000	15464646	1905	1905	1905	1905	0
547	20241202	121900	15464646	1905	1905	1905	1905	29
548	20241202	121800	15409401	1910	1910	1910	1910	0
549	20241202	121700	15409401	1910	1910	1910	1910	0
550	20241202	121600	15409401	1910	1910	1910	1910	0
551	20241202	121500	15409401	1910	1910	1910	1910	0
552	20241202	121400	15409401	1910	1910	1910	1910	0
553	20241202	121300	15409401	1910	1910	1910	1910	0
554	20241202	121200	15409401	1910	1910	1910	1910	0
555	20241202	121100	15409401	1910	1910	1910	1910	0
556	20241202	121000	15409401	1910	1910	1910	1910	0
557	20241202	120900	15409401	1910	1910	1910	1910	0
558	20241202	120800	15409401	1910	1910	1910	1910	0
559	20241202	120700	15409401	1910	1910	1910	1910	0
560	20241202	120600	15409401	1910	1910	1910	1910	0
561	20241202	120500	15409401	1910	1910	1910	1910	0
562	20241202	120400	15409401	1910	1910	1910	1910	2
563	20241202	120300	15405581	1912	1912	1912	1912	0
564	20241202	120200	15405581	1912	1912	1912	1912	0
565	20241202	120100	15405581	1912	1912	1912	1912	0
566	20241202	120000	15405581	1912	1912	1912	1912	0
567	20241202	115900	15405581	1912	1912	1912	1912	0
568	20241202	115800	15405581	1912	1912	1912	1912	0
569	20241202	115700	15405581	1912	1912	1912	1912	0
570	20241202	115600	15405581	1912	1912	1912	1912	0
571	20241202	115500	15405581	1912	1912	1912	1912	0
572	20241202	115400	15405581	1912	1912	1912	1912	0
573	20241202	115300	15405581	1912	1912	1912	1912	0
574	20241202	115200	15405581	1912	1912	1912	1912	0
575	20241202	115100	15405581	1912	1912	1912	1912	0
576	20241202	115000	15405581	1912	1912	1912	1912	0
577	20241202	114900	15405581	1912	1912	1912	1912	0
578	20241202	114800	15405581	1912	1912	1912	1912	0
579	20241202	114700	15405581	1912	1912	1912	1912	0
580	20241202	114600	15405581	1912	1912	1912	1912	0
581	20241202	114500	15405581	1912	1912	1912	1912	0
582	20241202	114400	15405581	1912	1912	1912	1912	0
583	20241202	114300	15405581	1912	1912	1912	1912	0
584	20241202	114200	15405581	1912	1912	1912	1912	0
585	20241202	114100	15405581	1912	1912	1912	1912	2095
586	20241202	114000	11399941	1912	1912	1912	1912	0
587	20241202	113900	11399941	1912	1912	1912	1912	0
588	20241202	113800	11399941	1912	1912	1912	1912	0
589	20241202	113700	11399941	1912	1912	1912	1912	0
590	20241202	113600	11399941	1912	1912	1912	1912	0
591	20241202	113500	11399941	1912	1912	1912	1912	0
592	20241202	113400	11399941	1912	1912	1912	1912	0
593	20241202	113300	11399941	1912	1912	1912	1912	0
594	20241202	113200	11399941	1912	1912	1912	1912	0
595	20241202	113100	11399941	1912	1912	1912	1912	0
596	20241202	113000	11399941	1912	1912	1912	1912	0
597	20241202	112900	11399941	1912	1912	1912	1912	0
598	20241202	112800	11399941	1912	1912	1912	1912	0
599	20241202	112700	11399941	1912	1912	1912	1912	0
600	20241202	112600	11399941	1912	1912	1912	1912	0
601	20241202	112500	11399941	1912	1912	1912	1912	0
602	20241202	112400	11399941	1912	1912	1912	1912	0
603	20241202	112300	11399941	1912	1912	1912	1912	0
604	20241202	112200	11399941	1912	1912	1912	1912	0
605	20241202	112100	11399941	1912	1912	1912	1912	0
606	20241202	112000	11399941	1912	1912	1912	1912	0
607	20241202	111900	11399941	1912	1912	1912	1912	0
608	20241202	111800	11399941	1912	1912	1912	1912	0
609	20241202	111700	11399941	1912	1912	1912	1912	0
610	20241202	111600	11399941	1912	1912	1912	1912	1
611	20241202	111500	11398029	1914	1914	1914	1914	0
612	20241202	111400	11398029	1914	1914	1914	1914	0
613	20241202	111300	11398029	1914	1914	1914	1914	0
614	20241202	111200	11398029	1914	1914	1914	1914	0
615	20241202	111100	11398029	1914	1914	1914	1914	0
616	20241202	111000	11398029	1914	1914	1914	1914	0
617	20241202	110900	11398029	1914	1914	1914	1914	0
618	20241202	110800	11398029	1914	1914	1914	1914	0
619	20241202	110700	11398029	1914	1914	1914	1914	1
620	20241202	110600	11396115	1900	1900	1900	1900	0
621	20241202	110500	11396115	1900	1900	1900	1900	0
622	20241202	110400	11396115	1900	1912	1912	1900	1000
623	20241202	110300	9493903	1913	1913	1913	1913	0
624	20241202	110200	9493903	1913	1913	1913	1913	11
625	20241202	110100	9472860	1914	1914	1914	1914	183
626	20241202	110000	9122598	1925	1925	1925	1925	0
627	20241202	105900	9122598	1925	1925	1925	1925	0
628	20241202	105800	9122598	1925	1925	1925	1925	0
629	20241202	105700	9122598	1925	1925	1925	1925	0
630	20241202	105600	9122598	1925	1925	1925	1925	0
631	20241202	105500	9122598	1925	1925	1925	1925	0
632	20241202	105400	9122598	1925	1925	1925	1925	0
633	20241202	105300	9122598	1925	1925	1925	1925	0
634	20241202	105200	9122598	1925	1925	1925	1925	1
635	20241202	105100	9120673	1914	1914	1914	1914	0
636	20241202	105000	9120673	1914	1914	1914	1914	0
637	20241202	104900	9120673	1914	1914	1914	1914	0
638	20241202	104800	9120673	1914	1914	1914	1914	25
639	20241202	104700	9072823	1927	1927	1927	1927	0
640	20241202	104600	9072823	1927	1927	1927	1927	0
641	20241202	104500	9072823	1927	1927	1927	1927	15
642	20241202	104400	9043918	1927	1927	1927	1927	0
643	20241202	104300	9043918	1927	1927	1927	1927	0
644	20241202	104200	9043918	1927	1927	1927	1927	0
645	20241202	104100	9043918	1927	1927	1927	1927	0
646	20241202	104000	9043918	1927	1927	1927	1927	0
647	20241202	103900	9043918	1927	1927	1927	1927	0
648	20241202	103800	9043918	1927	1927	1927	1927	0
649	20241202	103700	9043918	1927	1927	1927	1927	0
650	20241202	103600	9043918	1927	1927	1927	1927	0
651	20241202	103500	9043918	1927	1927	1927	1927	0
652	20241202	103400	9043918	1927	1927	1927	1927	0
653	20241202	103300	9043918	1927	1927	1927	1927	1
654	20241202	103200	9041991	1927	1927	1927	1927	0
655	20241202	103100	9041991	1927	1927	1927	1927	0
656	20241202	103000	9041991	1927	1927	1927	1927	75
657	20241202	102900	8897466	1927	1927	1927	1927	6
658	20241202	102800	8885904	1929	1929	1929	1929	0
659	20241202	102700	8885904	1929	1929	1929	1929	0
660	20241202	102600	8885904	1929	1929	1929	1929	0
661	20241202	102500	8885904	1929	1929	1929	1929	0
662	20241202	102400	8885904	1929	1929	1929	1929	0
663	20241202	102300	8885904	1929	1929	1929	1929	0
664	20241202	102200	8885904	1929	1929	1929	1929	0
665	20241202	102100	8885904	1929	1929	1929	1929	0
666	20241202	102000	8885904	1929	1929	1929	1929	0
667	20241202	101900	8885904	1929	1929	1929	1929	0
668	20241202	101800	8885904	1929	1929	1929	1929	0
669	20241202	101700	8885904	1929	1929	1929	1929	0
670	20241202	101600	8885904	1929	1929	1929	1929	0
671	20241202	101500	8885904	1929	1929	1929	1929	0
672	20241202	101400	8885904	1929	1929	1929	1929	0
673	20241202	101300	8885904	1929	1929	1929	1929	0
674	20241202	101200	8885904	1929	1929	1929	1929	0
675	20241202	101100	8885904	1929	1929	1929	1929	9
676	20241202	101000	8868543	1916	1916	1916	1916	0
677	20241202	100900	8868543	1916	1916	1916	1916	0
678	20241202	100800	8868543	1916	1916	1916	1916	0
679	20241202	100700	8868543	1916	1916	1916	1916	7
680	20241202	100600	8855131	1917	1917	1917	1917	0
681	20241202	100500	8855131	1917	1917	1917	1917	111
682	20241202	100400	8642344	1933	1933	1933	1933	0
683	20241202	100300	8642344	1933	1933	1933	1933	0
684	20241202	100200	8642344	1933	1933	1933	1933	0
685	20241202	100100	8642344	1933	1933	1933	1933	0
686	20241202	100000	8642344	1933	1933	1933	1933	0
687	20241202	095900	8642344	1933	1933	1933	1933	0
688	20241202	095800	8642344	1933	1933	1933	1933	0
689	20241202	095700	8642344	1933	1933	1933	1933	0
690	20241202	095600	8642344	1933	1933	1933	1933	0
691	20241202	095500	8642344	1933	1933	1933	1933	0
692	20241202	095400	8642344	1933	1933	1933	1933	0
693	20241202	095300	8642344	1933	1933	1933	1933	0
694	20241202	095200	8642344	1933	1933	1933	1933	7
695	20241202	095100	8628813	1934	1934	1934	1934	1
696	20241202	095000	8626879	1917	1917	1917	1917	0
697	20241202	094900	8626879	1917	1920	1920	1917	106
698	20241202	094800	8423667	1920	1920	1920	1920	0
699	20241202	094700	8423667	1920	1920	1920	1920	0
700	20241202	094600	8423667	1920	1920	1920	1920	0
701	20241202	094500	8423667	1920	1920	1920	1920	0
702	20241202	094400	8423667	1920	1920	1920	1920	0
703	20241202	094300	8423667	1920	1920	1920	1920	0
704	20241202	094200	8423667	1920	1920	1920	1920	0
705	20241202	094100	8423667	1920	1920	1920	1920	0
706	20241202	094000	8423667	1920	1920	1920	1920	0
707	20241202	093900	8423667	1920	1920	1920	1920	0
708	20241202	093800	8423667	1920	1920	1920	1920	30
709	20241202	093700	8366067	1920	1920	1920	1920	203
710	20241202	093600	7976307	1939	1939	1939	1939	0
711	20241202	093500	7976307	1939	1939	1939	1939	0
712	20241202	093400	7976307	1939	1939	1939	1939	0
713	20241202	093300	7976307	1939	1939	1939	1939	0
714	20241202	093200	7976307	1939	1939	1939	1939	0
715	20241202	093100	7976307	1939	1939	1939	1939	0
716	20241202	093000	7976307	1939	1939	1939	1939	0
717	20241202	092900	7976307	1939	1939	1939	1939	0
718	20241202	092800	7976307	1939	1939	1939	1939	0
719	20241202	092700	7976307	1939	1939	1939	1939	0
720	20241202	092600	7976307	1939	1920	1939	1920	9
721	20241202	092500	7958877	1920	1923	1923	1920	3465
722	20241202	092400	1305306	1923	1923	1923	1923	0
723	20241202	092300	1305306	1923	1923	1923	1923	0
724	20241202	092200	1305306	1923	1923	1923	1923	0
725	20241202	092100	1305306	1923	1926	1940	1923	56
726	20241202	092000	1197598	1940	1940	1940	1940	0
727	20241202	091900	1197598	1940	1940	1940	1940	0
728	20241202	091800	1197598	1940	1940	1940	1940	2
729	20241202	091700	1193718	1941	1941	1941	1941	326
730	20241202	091600	560952	1940	1940	1940	1940	0
731	20241202	091500	560952	1940	1940	1940	1940	0
732	20241202	091400	560952	1940	1940	1940	1940	11
733	20241202	091300	539612	1941	1941	1941	1941	0
734	20241202	091200	539612	1941	1941	1941	1941	0
735	20241202	091100	539612	1941	1941	1941	1941	0
736	20241202	091000	539612	1941	1941	1941	1941	0
737	20241202	090900	539612	1941	1941	1941	1941	10
738	20241202	090800	520202	1941	1941	1941	1941	0
739	20241202	090700	520202	1941	1941	1941	1941	0
740	20241202	090600	520202	1941	1942	1942	1941	200
741	20241202	090500	131991	1944	1944	1944	1944	0
742	20241202	090400	131991	1944	1944	1944	1944	0
743	20241202	090300	131991	1944	1944	1944	1944	0
744	20241202	090200	131991	1944	1944	1944	1944	0
745	20241202	090100	131991	1944	1944	1944	1944	0
746	20241202	090000	131991	1944	1941	1944	1941	68