KissMeData/263770/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	210000	28577487	1898	1898	1898	1898	33
3	20241203	205900	28577487	1898	1898	1898	1898	0
4	20241203	205800	28577487	1898	1898	1898	1898	0
5	20241203	205700	28577487	1898	1898	1898	1898	0
6	20241203	205600	28577487	1898	1898	1898	1898	0
7	20241203	205500	28577487	1898	1898	1898	1898	0
8	20241203	205400	28577487	1898	1898	1898	1898	0
9	20241203	205300	28577487	1898	1898	1898	1898	0
10	20241203	205200	28577487	1898	1898	1898	1898	0
11	20241203	205100	28577487	1898	1898	1898	1898	0
12	20241203	205000	28577487	1898	1898	1898	1898	0
13	20241203	204900	28577487	1898	1898	1898	1898	0
14	20241203	204800	28577487	1898	1898	1898	1898	0
15	20241203	204700	28577487	1898	1898	1898	1898	0
16	20241203	204600	28577487	1898	1898	1898	1898	0
17	20241203	204500	28577487	1898	1898	1898	1898	0
18	20241203	204400	28577487	1898	1898	1898	1898	0
19	20241203	204300	28577487	1898	1898	1898	1898	0
20	20241203	204200	28577487	1898	1898	1898	1898	0
21	20241203	204100	28577487	1898	1898	1898	1898	0
22	20241203	204000	28577487	1898	1898	1898	1898	0
23	20241203	203900	28577487	1898	1898	1898	1898	0
24	20241203	203800	28577487	1898	1898	1898	1898	0
25	20241203	203700	28577487	1898	1898	1898	1898	0
26	20241203	203600	28577487	1898	1898	1898	1898	0
27	20241203	203500	28577487	1898	1898	1898	1898	0
28	20241203	203400	28577487	1898	1898	1898	1898	0
29	20241203	203300	28577487	1898	1898	1898	1898	0
30	20241203	203200	28577487	1898	1898	1898	1898	0
31	20241203	203100	28577487	1898	1898	1898	1898	0
32	20241203	203000	28577487	1898	1898	1898	1898	33
33	20241203	202900	28577487	1898	1898	1898	1898	0
34	20241203	202800	28577487	1898	1898	1898	1898	0
35	20241203	202700	28577487	1898	1898	1898	1898	0
36	20241203	202600	28577487	1898	1898	1898	1898	0
37	20241203	202500	28577487	1898	1898	1898	1898	0
38	20241203	202400	28577487	1898	1898	1898	1898	0
39	20241203	202300	28577487	1898	1898	1898	1898	0
40	20241203	202200	28577487	1898	1898	1898	1898	0
41	20241203	202100	28577487	1898	1898	1898	1898	0
42	20241203	202000	28577487	1898	1898	1898	1898	0
43	20241203	201900	28577487	1898	1898	1898	1898	0
44	20241203	201800	28577487	1898	1898	1898	1898	0
45	20241203	201700	28577487	1898	1898	1898	1898	0
46	20241203	201600	28577487	1898	1898	1898	1898	0
47	20241203	201500	28577487	1898	1898	1898	1898	0
48	20241203	201400	28577487	1898	1898	1898	1898	0
49	20241203	201300	28577487	1898	1898	1898	1898	0
50	20241203	201200	28577487	1898	1898	1898	1898	0
51	20241203	201100	28577487	1898	1898	1898	1898	0
52	20241203	201000	28577487	1898	1898	1898	1898	0
53	20241203	200900	28577487	1898	1898	1898	1898	0
54	20241203	200800	28577487	1898	1898	1898	1898	0
55	20241203	200700	28577487	1898	1898	1898	1898	0
56	20241203	200600	28577487	1898	1898	1898	1898	0
57	20241203	200500	28577487	1898	1898	1898	1898	0
58	20241203	200400	28577487	1898	1898	1898	1898	0
59	20241203	200300	28577487	1898	1898	1898	1898	0
60	20241203	200200	28577487	1898	1898	1898	1898	0
61	20241203	200100	28577487	1898	1898	1898	1898	0
62	20241203	200000	28577487	1898	1898	1898	1898	33
63	20241203	195900	28577487	1898	1898	1898	1898	0
64	20241203	195800	28577487	1898	1898	1898	1898	0
65	20241203	195700	28577487	1898	1898	1898	1898	0
66	20241203	195600	28577487	1898	1898	1898	1898	0
67	20241203	195500	28577487	1898	1898	1898	1898	0
68	20241203	195400	28577487	1898	1898	1898	1898	0
69	20241203	195300	28577487	1898	1898	1898	1898	0
70	20241203	195200	28577487	1898	1898	1898	1898	0
71	20241203	195100	28577487	1898	1898	1898	1898	0
72	20241203	195000	28577487	1898	1898	1898	1898	0
73	20241203	194900	28577487	1898	1898	1898	1898	0
74	20241203	194800	28577487	1898	1898	1898	1898	0
75	20241203	194700	28577487	1898	1898	1898	1898	0
76	20241203	194600	28577487	1898	1898	1898	1898	0
77	20241203	194500	28577487	1898	1898	1898	1898	0
78	20241203	194400	28577487	1898	1898	1898	1898	0
79	20241203	194300	28577487	1898	1898	1898	1898	0
80	20241203	194200	28577487	1898	1898	1898	1898	0
81	20241203	194100	28577487	1898	1898	1898	1898	0
82	20241203	194000	28577487	1898	1898	1898	1898	0
83	20241203	193900	28577487	1898	1898	1898	1898	0
84	20241203	193800	28577487	1898	1898	1898	1898	0
85	20241203	193700	28577487	1898	1898	1898	1898	0
86	20241203	193600	28577487	1898	1898	1898	1898	0
87	20241203	193500	28577487	1898	1898	1898	1898	0
88	20241203	193400	28577487	1898	1898	1898	1898	0
89	20241203	193300	28577487	1898	1898	1898	1898	0
90	20241203	193200	28577487	1898	1898	1898	1898	0
91	20241203	193100	28577487	1898	1898	1898	1898	0
92	20241203	193000	28577487	1898	1898	1898	1898	33
93	20241203	192900	28577487	1898	1898	1898	1898	0
94	20241203	192800	28577487	1898	1898	1898	1898	0
95	20241203	192700	28577487	1898	1898	1898	1898	0
96	20241203	192600	28577487	1898	1898	1898	1898	0
97	20241203	192500	28577487	1898	1898	1898	1898	0
98	20241203	192400	28577487	1898	1898	1898	1898	0
99	20241203	192300	28577487	1898	1898	1898	1898	0
100	20241203	192200	28577487	1898	1898	1898	1898	0
101	20241203	192100	28577487	1898	1898	1898	1898	0
102	20241203	192000	28577487	1898	1898	1898	1898	0
103	20241203	191900	28577487	1898	1898	1898	1898	0
104	20241203	191800	28577487	1898	1898	1898	1898	0
105	20241203	191700	28577487	1898	1898	1898	1898	0
106	20241203	191600	28577487	1898	1898	1898	1898	0
107	20241203	191500	28577487	1898	1898	1898	1898	0
108	20241203	191400	28577487	1898	1898	1898	1898	0
109	20241203	191300	28577487	1898	1898	1898	1898	0
110	20241203	191200	28577487	1898	1898	1898	1898	0
111	20241203	191100	28577487	1898	1898	1898	1898	0
112	20241203	191000	28577487	1898	1898	1898	1898	0
113	20241203	190900	28577487	1898	1898	1898	1898	0
114	20241203	190800	28577487	1898	1898	1898	1898	0
115	20241203	190700	28577487	1898	1898	1898	1898	0
116	20241203	190600	28577487	1898	1898	1898	1898	0
117	20241203	190500	28577487	1898	1898	1898	1898	0
118	20241203	190400	28577487	1898	1898	1898	1898	0
119	20241203	190300	28577487	1898	1898	1898	1898	0
120	20241203	190200	28577487	1898	1898	1898	1898	0
121	20241203	190100	28577487	1898	1898	1898	1898	0
122	20241203	190000	28577487	1898	1898	1898	1898	33
123	20241203	185900	28577487	1898	1898	1898	1898	0
124	20241203	185800	28577487	1898	1898	1898	1898	0
125	20241203	185700	28577487	1898	1898	1898	1898	0
126	20241203	185600	28577487	1898	1898	1898	1898	0
127	20241203	185500	28577487	1898	1898	1898	1898	0
128	20241203	185400	28577487	1898	1898	1898	1898	0
129	20241203	185300	28577487	1898	1898	1898	1898	0
130	20241203	185200	28577487	1898	1898	1898	1898	0
131	20241203	185100	28577487	1898	1898	1898	1898	0
132	20241203	185000	28577487	1898	1898	1898	1898	0
133	20241203	184900	28577487	1898	1898	1898	1898	0
134	20241203	184800	28577487	1898	1898	1898	1898	0
135	20241203	184700	28577487	1898	1898	1898	1898	0
136	20241203	184600	28577487	1898	1898	1898	1898	0
137	20241203	184500	28577487	1898	1898	1898	1898	0
138	20241203	184400	28577487	1898	1898	1898	1898	0
139	20241203	184300	28577487	1898	1898	1898	1898	0
140	20241203	184200	28577487	1898	1898	1898	1898	0
141	20241203	184100	28577487	1898	1898	1898	1898	0
142	20241203	184000	28577487	1898	1898	1898	1898	0
143	20241203	183900	28577487	1898	1898	1898	1898	0
144	20241203	183800	28577487	1898	1898	1898	1898	0
145	20241203	183700	28577487	1898	1898	1898	1898	0
146	20241203	183600	28577487	1898	1898	1898	1898	0
147	20241203	183500	28577487	1898	1898	1898	1898	0
148	20241203	183400	28577487	1898	1898	1898	1898	0
149	20241203	183300	28577487	1898	1898	1898	1898	0
150	20241203	183200	28577487	1898	1898	1898	1898	0
151	20241203	183100	28577487	1898	1898	1898	1898	0
152	20241203	183000	28577487	1898	1898	1898	1898	33
153	20241203	182900	28577487	1898	1898	1898	1898	0
154	20241203	182800	28577487	1898	1898	1898	1898	0
155	20241203	182700	28577487	1898	1898	1898	1898	0
156	20241203	182600	28577487	1898	1898	1898	1898	0
157	20241203	182500	28577487	1898	1898	1898	1898	0
158	20241203	182400	28577487	1898	1898	1898	1898	0
159	20241203	182300	28577487	1898	1898	1898	1898	0
160	20241203	182200	28577487	1898	1898	1898	1898	0
161	20241203	182100	28577487	1898	1898	1898	1898	0
162	20241203	182000	28577487	1898	1898	1898	1898	0
163	20241203	181900	28577487	1898	1898	1898	1898	0
164	20241203	181800	28577487	1898	1898	1898	1898	0
165	20241203	181700	28577487	1898	1898	1898	1898	0
166	20241203	181600	28577487	1898	1898	1898	1898	0
167	20241203	181500	28577487	1898	1898	1898	1898	0
168	20241203	181400	28577487	1898	1898	1898	1898	0
169	20241203	181300	28577487	1898	1898	1898	1898	0
170	20241203	181200	28577487	1898	1898	1898	1898	0
171	20241203	181100	28577487	1898	1898	1898	1898	0
172	20241203	181000	28577487	1898	1898	1898	1898	0
173	20241203	180900	28577487	1898	1898	1898	1898	0
174	20241203	180800	28577487	1898	1898	1898	1898	0
175	20241203	180700	28577487	1898	1898	1898	1898	0
176	20241203	180600	28577487	1898	1898	1898	1898	0
177	20241203	180500	28577487	1898	1898	1898	1898	0
178	20241203	180400	28577487	1898	1898	1898	1898	0
179	20241203	180300	28577487	1898	1898	1898	1898	0
180	20241203	180200	28577487	1898	1898	1898	1898	0
181	20241203	180100	28577487	1898	1898	1898	1898	0
182	20241203	180000	28577487	1898	1898	1898	1898	33
183	20241203	175900	28577487	1898	1898	1898	1898	0
184	20241203	175800	28577487	1898	1898	1898	1898	0
185	20241203	175700	28577487	1898	1898	1898	1898	0
186	20241203	175600	28577487	1898	1898	1898	1898	0
187	20241203	175500	28577487	1898	1898	1898	1898	0
188	20241203	175400	28577487	1898	1898	1898	1898	0
189	20241203	175300	28577487	1898	1898	1898	1898	0
190	20241203	175200	28577487	1898	1898	1898	1898	0
191	20241203	175100	28577487	1898	1898	1898	1898	0
192	20241203	175000	28577487	1898	1898	1898	1898	0
193	20241203	174900	28577487	1898	1898	1898	1898	0
194	20241203	174800	28577487	1898	1898	1898	1898	0
195	20241203	174700	28577487	1898	1898	1898	1898	0
196	20241203	174600	28577487	1898	1898	1898	1898	0
197	20241203	174500	28577487	1898	1898	1898	1898	0
198	20241203	174400	28577487	1898	1898	1898	1898	0
199	20241203	174300	28577487	1898	1898	1898	1898	0
200	20241203	174200	28577487	1898	1898	1898	1898	0
201	20241203	174100	28577487	1898	1898	1898	1898	0
202	20241203	174000	28577487	1898	1898	1898	1898	0
203	20241203	173900	28577487	1898	1898	1898	1898	0
204	20241203	173800	28577487	1898	1898	1898	1898	0
205	20241203	173700	28577487	1898	1898	1898	1898	0
206	20241203	173600	28577487	1898	1898	1898	1898	0
207	20241203	173500	28577487	1898	1898	1898	1898	0
208	20241203	173400	28577487	1898	1898	1898	1898	0
209	20241203	173300	28577487	1898	1898	1898	1898	0
210	20241203	173200	28577487	1898	1898	1898	1898	0
211	20241203	173100	28577487	1898	1898	1898	1898	0
212	20241203	173000	28577487	1898	1898	1898	1898	33
213	20241203	172900	28577487	1898	1898	1898	1898	0
214	20241203	172800	28577487	1898	1898	1898	1898	0
215	20241203	172700	28577487	1898	1898	1898	1898	0
216	20241203	172600	28577487	1898	1898	1898	1898	0
217	20241203	172500	28577487	1898	1898	1898	1898	0
218	20241203	172400	28577487	1898	1898	1898	1898	0
219	20241203	172300	28577487	1898	1898	1898	1898	0
220	20241203	172200	28577487	1898	1898	1898	1898	0
221	20241203	172100	28577487	1898	1898	1898	1898	0
222	20241203	172000	28577487	1898	1898	1898	1898	0
223	20241203	171900	28577487	1898	1898	1898	1898	0
224	20241203	171800	28577487	1898	1898	1898	1898	0
225	20241203	171700	28577487	1898	1898	1898	1898	0
226	20241203	171600	28577487	1898	1898	1898	1898	0
227	20241203	171500	28577487	1898	1898	1898	1898	0
228	20241203	171400	28577487	1898	1898	1898	1898	0
229	20241203	171300	28577487	1898	1898	1898	1898	0
230	20241203	171200	28577487	1898	1898	1898	1898	0
231	20241203	171100	28577487	1898	1898	1898	1898	0
232	20241203	171000	28577487	1898	1898	1898	1898	0
233	20241203	170900	28577487	1898	1898	1898	1898	0
234	20241203	170800	28577487	1898	1898	1898	1898	0
235	20241203	170700	28577487	1898	1898	1898	1898	0
236	20241203	170600	28577487	1898	1898	1898	1898	0
237	20241203	170500	28577487	1898	1898	1898	1898	0
238	20241203	170400	28577487	1898	1898	1898	1898	0
239	20241203	170300	28577487	1898	1898	1898	1898	0
240	20241203	170200	28577487	1898	1898	1898	1898	0
241	20241203	170100	28577487	1898	1898	1898	1898	0
242	20241203	170000	28577487	1898	1898	1898	1898	33
243	20241203	165900	28577487	1898	1898	1898	1898	0
244	20241203	165800	28577487	1898	1898	1898	1898	0
245	20241203	165700	28577487	1898	1898	1898	1898	0
246	20241203	165600	28577487	1898	1898	1898	1898	0
247	20241203	165500	28577487	1898	1898	1898	1898	0
248	20241203	165400	28577487	1898	1898	1898	1898	0
249	20241203	165300	28577487	1898	1898	1898	1898	0
250	20241203	165200	28577487	1898	1898	1898	1898	0
251	20241203	165100	28577487	1898	1898	1898	1898	0
252	20241203	165000	28577487	1898	1898	1898	1898	0
253	20241203	164900	28577487	1898	1898	1898	1898	0
254	20241203	164800	28577487	1898	1898	1898	1898	0
255	20241203	164700	28577487	1898	1898	1898	1898	0
256	20241203	164600	28577487	1898	1898	1898	1898	0
257	20241203	164500	28577487	1898	1898	1898	1898	0
258	20241203	164400	28577487	1898	1898	1898	1898	0
259	20241203	164300	28577487	1898	1898	1898	1898	0
260	20241203	164200	28577487	1898	1898	1898	1898	0
261	20241203	164100	28577487	1898	1898	1898	1898	0
262	20241203	164000	28577487	1898	1898	1898	1898	0
263	20241203	163900	28577487	1898	1898	1898	1898	0
264	20241203	163800	28577487	1898	1898	1898	1898	0
265	20241203	163700	28577487	1898	1898	1898	1898	0
266	20241203	163600	28577487	1898	1898	1898	1898	0
267	20241203	163500	28577487	1898	1898	1898	1898	0
268	20241203	163400	28577487	1898	1898	1898	1898	0
269	20241203	163300	28577487	1898	1898	1898	1898	0
270	20241203	163200	28577487	1898	1898	1898	1898	0
271	20241203	163100	28577487	1898	1898	1898	1898	0
272	20241203	163000	28577487	1898	1898	1898	1898	33
273	20241203	162900	28577487	1898	1898	1898	1898	0
274	20241203	162800	28577487	1898	1898	1898	1898	0
275	20241203	162700	28577487	1898	1898	1898	1898	0
276	20241203	162600	28577487	1898	1898	1898	1898	0
277	20241203	162500	28577487	1898	1898	1898	1898	0
278	20241203	162400	28577487	1898	1898	1898	1898	0
279	20241203	162300	28577487	1898	1898	1898	1898	0
280	20241203	162200	28577487	1898	1898	1898	1898	0
281	20241203	162100	28577487	1898	1898	1898	1898	0
282	20241203	162000	28577487	1898	1898	1898	1898	0
283	20241203	161900	28577487	1898	1898	1898	1898	0
284	20241203	161800	28577487	1898	1898	1898	1898	0
285	20241203	161700	28577487	1898	1898	1898	1898	0
286	20241203	161600	28577487	1898	1898	1898	1898	0
287	20241203	161500	28577487	1898	1898	1898	1898	0
288	20241203	161400	28577487	1898	1898	1898	1898	0
289	20241203	161300	28577487	1898	1898	1898	1898	0
290	20241203	161200	28577487	1898	1898	1898	1898	0
291	20241203	161100	28577487	1898	1898	1898	1898	0
292	20241203	161000	28577487	1898	1898	1898	1898	0
293	20241203	160900	28577487	1898	1898	1898	1898	0
294	20241203	160800	28577487	1898	1898	1898	1898	0
295	20241203	160700	28577487	1898	1898	1898	1898	0
296	20241203	160600	28577487	1898	1898	1898	1898	0
297	20241203	160500	28577487	1898	1898	1898	1898	0
298	20241203	160400	28577487	1898	1898	1898	1898	0
299	20241203	160300	28577487	1898	1898	1898	1898	0
300	20241203	160200	28577487	1898	1898	1898	1898	0
301	20241203	160100	28577487	1898	1898	1898	1898	0
302	20241203	160000	28577487	1898	1898	1898	1898	33
303	20241203	155900	28577487	1898	1898	1898	1898	0
304	20241203	155800	28577487	1898	1898	1898	1898	0
305	20241203	155700	28577487	1898	1898	1898	1898	0
306	20241203	155600	28577487	1898	1898	1898	1898	0
307	20241203	155500	28577487	1898	1898	1898	1898	0
308	20241203	155400	28577487	1898	1898	1898	1898	0
309	20241203	155300	28577487	1898	1898	1898	1898	0
310	20241203	155200	28577487	1898	1898	1898	1898	0
311	20241203	155100	28577487	1898	1898	1898	1898	0
312	20241203	155000	28577487	1898	1898	1898	1898	0
313	20241203	154900	28577487	1898	1898	1898	1898	0
314	20241203	154800	28577487	1898	1898	1898	1898	0
315	20241203	154700	28577487	1898	1898	1898	1898	0
316	20241203	154600	28577487	1898	1898	1898	1898	0
317	20241203	154500	28577487	1898	1898	1898	1898	0
318	20241203	154400	28577487	1898	1898	1898	1898	0
319	20241203	154300	28577487	1898	1898	1898	1898	0
320	20241203	154200	28577487	1898	1898	1898	1898	0
321	20241203	154100	28577487	1898	1898	1898	1898	0
322	20241203	154000	28577487	1898	1898	1898	1898	0
323	20241203	153900	28577487	1898	1898	1898	1898	0
324	20241203	153800	28577487	1898	1898	1898	1898	0
325	20241203	153700	28577487	1898	1898	1898	1898	0
326	20241203	153600	28577487	1898	1898	1898	1898	0
327	20241203	153500	28577487	1898	1898	1898	1898	0
328	20241203	153400	28577487	1898	1898	1898	1898	0
329	20241203	153300	28577487	1898	1898	1898	1898	0
330	20241203	153200	28577487	1898	1898	1898	1898	0
331	20241203	153100	28577487	1898	1898	1898	1898	0
332	20241203	153000	28577487	1898	1898	1898	1898	66
333	20241203	152900	28514853	1895	1895	1895	1895	0
334	20241203	152800	28514853	1895	1895	1895	1895	0
335	20241203	152700	28514853	1895	1895	1895	1895	0
336	20241203	152600	28514853	1895	1895	1895	1895	0
337	20241203	152500	28514853	1895	1895	1895	1895	0
338	20241203	152400	28514853	1895	1895	1895	1895	0
339	20241203	152300	28514853	1895	1895	1895	1895	0
340	20241203	152200	28514853	1895	1895	1895	1895	0
341	20241203	152100	28514853	1895	1895	1895	1895	0
342	20241203	152000	28514853	1895	1895	1895	1895	0
343	20241203	151900	28514853	1895	1898	1898	1895	53
344	20241203	151800	28414402	1896	1898	1898	1896	47
345	20241203	151700	28325274	1898	1896	1898	1896	566
346	20241203	151600	27252108	1898	1898	1898	1898	0
347	20241203	151500	27252108	1898	1898	1898	1898	0
348	20241203	151400	27252108	1898	1898	1898	1898	0
349	20241203	151300	27252108	1898	1898	1898	1898	0
350	20241203	151200	27252108	1898	1898	1898	1898	0
351	20241203	151100	27252108	1898	1898	1898	1898	0
352	20241203	151000	27252108	1898	1898	1898	1898	0
353	20241203	150900	27252108	1898	1898	1898	1898	3
354	20241203	150800	27246414	1898	1898	1898	1898	1
355	20241203	150700	27244516	1896	1898	1898	1896	605
356	20241203	150600	26097004	1899	1899	1899	1899	24
357	20241203	150500	26051428	1901	1901	1901	1901	0
358	20241203	150400	26051428	1901	1901	1901	1899	188
359	20241203	150300	25694400	1902	1902	1902	1902	4
360	20241203	150200	25686792	1903	1903	1903	1903	0
361	20241203	150100	25686792	1903	1903	1903	1903	0
362	20241203	150000	25686792	1903	1903	1903	1903	1
363	20241203	145900	25684889	1903	1903	1903	1902	420
364	20241203	145800	24885999	1903	1903	1903	1903	0
365	20241203	145700	24885999	1903	1903	1903	1903	48
366	20241203	145600	24794655	1903	1903	1903	1903	0
367	20241203	145500	24794655	1903	1903	1903	1903	0
368	20241203	145400	24794655	1903	1903	1903	1903	0
369	20241203	145300	24794655	1903	1903	1903	1903	2
370	20241203	145200	24790849	1902	1902	1902	1902	463
371	20241203	145100	23910223	1902	1902	1902	1902	0
372	20241203	145000	23910223	1902	1902	1902	1902	30
373	20241203	144900	23853163	1902	1902	1902	1902	0
374	20241203	144800	23853163	1902	1901	1902	1901	5
375	20241203	144700	23843656	1902	1902	1902	1902	0
376	20241203	144600	23843656	1902	1902	1902	1902	0
377	20241203	144500	23843656	1902	1902	1902	1902	0
378	20241203	144400	23843656	1902	1902	1902	1902	0
379	20241203	144300	23843656	1902	1902	1902	1902	0
380	20241203	144200	23843656	1902	1902	1902	1902	2
381	20241203	144100	23839852	1902	1902	1902	1902	2
382	20241203	144000	23836048	1902	1902	1902	1902	0
383	20241203	143900	23836048	1902	1902	1902	1902	1
384	20241203	143800	23834146	1903	1903	1903	1903	0
385	20241203	143700	23834146	1903	1903	1903	1903	0
386	20241203	143600	23834146	1903	1903	1903	1903	30
387	20241203	143500	23777056	1903	1903	1903	1903	0
388	20241203	143400	23777056	1903	1903	1903	1903	0
389	20241203	143300	23777056	1903	1903	1903	1903	0
390	20241203	143200	23777056	1903	1903	1903	1903	0
391	20241203	143100	23777056	1903	1903	1903	1903	45
392	20241203	143000	23691421	1903	1903	1903	1903	2
393	20241203	142900	23687615	1900	1901	1901	1900	302
394	20241203	142800	23113814	1903	1902	1903	1902	27
395	20241203	142700	23062459	1902	1902	1902	1902	0
396	20241203	142600	23062459	1902	1902	1902	1902	0
397	20241203	142500	23062459	1902	1902	1902	1902	2
398	20241203	142400	23058655	1902	1902	1902	1902	0
399	20241203	142300	23058655	1902	1902	1902	1902	2
400	20241203	142200	23054851	1903	1903	1903	1903	30
401	20241203	142100	22997761	1903	1903	1903	1903	0
402	20241203	142000	22997761	1903	1903	1903	1903	80
403	20241203	141900	22845521	1903	1903	1903	1903	0
404	20241203	141800	22845521	1903	1903	1903	1903	0
405	20241203	141700	22845521	1903	1903	1903	1903	0
406	20241203	141600	22845521	1903	1903	1903	1903	0
407	20241203	141500	22845521	1903	1903	1903	1903	0
408	20241203	141400	22845521	1903	1903	1903	1903	0
409	20241203	141300	22845521	1903	1903	1903	1903	0
410	20241203	141200	22845521	1903	1903	1903	1903	0
411	20241203	141100	22845521	1903	1903	1903	1903	0
412	20241203	141000	22845521	1903	1903	1903	1903	0
413	20241203	140900	22845521	1903	1903	1903	1903	0
414	20241203	140800	22845521	1903	1903	1903	1903	30
415	20241203	140700	22788431	1903	1903	1903	1903	0
416	20241203	140600	22788431	1903	1903	1903	1903	1
417	20241203	140500	22786528	1898	1900	1900	1898	282
418	20241203	140400	22251073	1903	1903	1903	1903	0
419	20241203	140300	22251073	1903	1903	1903	1903	1
420	20241203	140200	22249170	1903	1903	1903	1903	0
421	20241203	140100	22249170	1903	1903	1903	1903	1
422	20241203	140000	22247267	1904	1904	1904	1904	0
423	20241203	135900	22247267	1904	1904	1904	1904	0
424	20241203	135800	22247267	1904	1904	1904	1904	0
425	20241203	135700	22247267	1904	1904	1904	1904	0
426	20241203	135600	22247267	1904	1904	1904	1904	5
427	20241203	135500	22237747	1904	1904	1904	1904	3
428	20241203	135400	22232035	1904	1904	1904	1904	30
429	20241203	135300	22174915	1904	1904	1904	1904	0
430	20241203	135200	22174915	1904	1904	1904	1904	0
431	20241203	135100	22174915	1904	1904	1904	1904	0
432	20241203	135000	22174915	1904	1904	1904	1904	0
433	20241203	134900	22174915	1904	1904	1904	1904	0
434	20241203	134800	22174915	1904	1904	1904	1904	0
435	20241203	134700	22174915	1904	1904	1904	1904	0
436	20241203	134600	22174915	1904	1904	1904	1904	0
437	20241203	134500	22174915	1904	1904	1904	1904	0
438	20241203	134400	22174915	1904	1904	1904	1904	0
439	20241203	134300	22174915	1904	1904	1904	1904	0
440	20241203	134200	22174915	1904	1904	1904	1904	0
441	20241203	134100	22174915	1904	1904	1904	1904	0
442	20241203	134000	22174915	1904	1904	1904	1904	30
443	20241203	133900	22117795	1904	1904	1904	1904	0
444	20241203	133800	22117795	1904	1904	1904	1904	0
445	20241203	133700	22117795	1904	1904	1904	1904	0
446	20241203	133600	22117795	1904	1904	1904	1904	0
447	20241203	133500	22117795	1904	1904	1904	1904	0
448	20241203	133400	22117795	1904	1904	1904	1904	0
449	20241203	133300	22117795	1904	1904	1904	1904	0
450	20241203	133200	22117795	1904	1904	1904	1904	0
451	20241203	133100	22117795	1904	1904	1904	1904	0
452	20241203	133000	22117795	1904	1904	1904	1904	0
453	20241203	132900	22117795	1904	1904	1904	1904	2
454	20241203	132800	22113987	1900	1900	1900	1900	200
455	20241203	132700	21733987	1904	1904	1904	1904	0
456	20241203	132600	21733987	1904	1904	1904	1900	35
457	20241203	132500	21667363	1905	1900	1905	1900	104
458	20241203	132400	21469758	1905	1904	1905	1904	4
459	20241203	132300	21462141	1898	1898	1898	1898	0
460	20241203	132200	21462141	1898	1900	1900	1898	151
461	20241203	132100	21175431	1905	1905	1905	1905	0
462	20241203	132000	21175431	1905	1905	1905	1905	0
463	20241203	131900	21175431	1905	1905	1905	1905	0
464	20241203	131800	21175431	1905	1905	1905	1905	0
465	20241203	131700	21175431	1905	1905	1905	1905	0
466	20241203	131600	21175431	1905	1905	1905	1905	0
467	20241203	131500	21175431	1905	1905	1905	1905	0
468	20241203	131400	21175431	1905	1905	1905	1905	1
469	20241203	131300	21173526	1905	1905	1905	1905	0
470	20241203	131200	21173526	1905	1905	1905	1905	31
471	20241203	131100	21114471	1905	1905	1905	1905	0
472	20241203	131000	21114471	1905	1905	1905	1905	0
473	20241203	130900	21114471	1905	1905	1905	1905	0
474	20241203	130800	21114471	1905	1905	1905	1905	0
475	20241203	130700	21114471	1905	1905	1905	1905	0
476	20241203	130600	21114471	1905	1905	1905	1905	0
477	20241203	130500	21114471	1905	1905	1905	1905	0
478	20241203	130400	21114471	1905	1905	1905	1905	0
479	20241203	130300	21114471	1905	1905	1905	1905	0
480	20241203	130200	21114471	1905	1905	1905	1905	0
481	20241203	130100	21114471	1905	1905	1905	1905	0
482	20241203	130000	21114471	1905	1905	1905	1905	0
483	20241203	125900	21114471	1905	1905	1905	1905	0
484	20241203	125800	21114471	1905	1905	1905	1905	31
485	20241203	125700	21055416	1905	1905	1905	1905	0
486	20241203	125600	21055416	1905	1900	1905	1900	2
487	20241203	125500	21051611	1905	1905	1905	1905	0
488	20241203	125400	21051611	1905	1905	1905	1905	0
489	20241203	125300	21051611	1905	1905	1905	1905	1
490	20241203	125200	21049706	1905	1905	1905	1905	0
491	20241203	125100	21049706	1905	1905	1905	1905	0
492	20241203	125000	21049706	1905	1900	1905	1900	18
493	20241203	124900	21015501	1905	1900	1905	1900	18
494	20241203	124800	20981291	1905	1905	1905	1905	0
495	20241203	124700	20981291	1905	1901	1905	1901	500
496	20241203	124600	20029647	1901	1901	1901	1901	0
497	20241203	124500	20029647	1901	1901	1901	1901	0
498	20241203	124400	20029647	1901	1900	1901	1900	146
499	20241203	124300	19752211	1900	1900	1900	1900	0
500	20241203	124200	19752211	1900	1900	1900	1900	0
501	20241203	124100	19752211	1900	1900	1900	1900	202
502	20241203	124000	19368411	1900	1900	1900	1900	0
503	20241203	123900	19368411	1900	1900	1900	1900	0
504	20241203	123800	19368411	1900	1900	1900	1900	0
505	20241203	123700	19368411	1900	1900	1900	1900	0
506	20241203	123600	19368411	1900	1900	1900	1900	0
507	20241203	123500	19368411	1900	1900	1900	1900	0
508	20241203	123400	19368411	1900	1900	1900	1900	0
509	20241203	123300	19368411	1900	1900	1900	1900	1
510	20241203	123200	19366511	1900	1900	1900	1900	0
511	20241203	123100	19366511	1900	1900	1900	1900	0
512	20241203	123000	19366511	1900	1900	1900	1900	31
513	20241203	122900	19307611	1900	1900	1900	1900	0
514	20241203	122800	19307611	1900	1900	1900	1900	53
515	20241203	122700	19206911	1900	1900	1900	1900	0
516	20241203	122600	19206911	1900	1900	1900	1900	0
517	20241203	122500	19206911	1900	1900	1900	1900	2
518	20241203	122400	19203111	1898	1898	1898	1898	0
519	20241203	122300	19203111	1898	1898	1898	1898	0
520	20241203	122200	19203111	1898	1898	1898	1898	0
521	20241203	122100	19203111	1898	1902	1902	1898	451
522	20241203	122000	18347095	1904	1904	1904	1904	0
523	20241203	121900	18347095	1904	1904	1904	1904	0
524	20241203	121800	18347095	1904	1904	1904	1904	0
525	20241203	121700	18347095	1904	1904	1904	1904	0
526	20241203	121600	18347095	1904	1904	1904	1904	31
527	20241203	121500	18288071	1904	1904	1904	1904	0
528	20241203	121400	18288071	1904	1904	1904	1904	0
529	20241203	121300	18288071	1904	1904	1904	1904	0
530	20241203	121200	18288071	1904	1904	1904	1904	0
531	20241203	121100	18288071	1904	1904	1904	1904	0
532	20241203	121000	18288071	1904	1904	1904	1904	0
533	20241203	120900	18288071	1904	1904	1904	1904	0
534	20241203	120800	18288071	1904	1904	1904	1904	0
535	20241203	120700	18288071	1904	1904	1904	1904	1
536	20241203	120600	18286167	1904	1904	1904	1904	0
537	20241203	120500	18286167	1904	1904	1904	1904	0
538	20241203	120400	18286167	1904	1904	1904	1904	0
539	20241203	120300	18286167	1904	1902	1904	1900	501
540	20241203	120200	17334260	1904	1904	1904	1904	31
541	20241203	120100	17275236	1904	1904	1904	1904	0
542	20241203	120000	17275236	1904	1904	1904	1904	0
543	20241203	115900	17275236	1904	1904	1904	1904	0
544	20241203	115800	17275236	1904	1904	1904	1904	0
545	20241203	115700	17275236	1904	1904	1904	1904	0
546	20241203	115600	17275236	1904	1904	1904	1904	0
547	20241203	115500	17275236	1904	1904	1904	1904	0
548	20241203	115400	17275236	1904	1904	1904	1904	0
549	20241203	115300	17275236	1904	1904	1904	1904	0
550	20241203	115200	17275236	1904	1904	1904	1904	0
551	20241203	115100	17275236	1904	1904	1904	1904	0
552	20241203	115000	17275236	1904	1904	1904	1904	1
553	20241203	114900	17273332	1903	1903	1903	1903	1
554	20241203	114800	17271429	1904	1904	1904	1904	31
555	20241203	114700	17212405	1905	1905	1905	1905	0
556	20241203	114600	17212405	1905	1905	1905	1905	0
557	20241203	114500	17212405	1905	1905	1905	1905	0
558	20241203	114400	17212405	1905	1899	1905	1899	2
559	20241203	114300	17208601	1900	1900	1900	1900	0
560	20241203	114200	17208601	1900	1900	1900	1900	0
561	20241203	114100	17208601	1900	1900	1900	1900	0
562	20241203	114000	17208601	1900	1900	1900	1900	0
563	20241203	113900	17208601	1900	1900	1900	1900	0
564	20241203	113800	17208601	1900	1900	1900	1900	199
565	20241203	113700	16830501	1900	1900	1900	1900	0
566	20241203	113600	16830501	1900	1900	1900	1900	0
567	20241203	113500	16830501	1900	1900	1900	1900	0
568	20241203	113400	16830501	1900	1900	1900	1900	31
569	20241203	113300	16771601	1900	1900	1900	1900	0
570	20241203	113200	16771601	1900	1900	1900	1900	0
571	20241203	113100	16771601	1900	1900	1900	1900	0
572	20241203	113000	16771601	1900	1900	1900	1900	0
573	20241203	112900	16771601	1900	1900	1900	1900	0
574	20241203	112800	16771601	1900	1900	1900	1900	22
575	20241203	112700	16729801	1900	1900	1900	1900	0
576	20241203	112600	16729801	1900	1900	1900	1900	0
577	20241203	112500	16729801	1900	1900	1900	1900	0
578	20241203	112400	16729801	1900	1900	1900	1900	0
579	20241203	112300	16729801	1900	1900	1900	1900	0
580	20241203	112200	16729801	1900	1900	1900	1900	0
581	20241203	112100	16729801	1900	1900	1900	1900	0
582	20241203	112000	16729801	1900	1900	1900	1900	31
583	20241203	111900	16670901	1900	1900	1900	1900	0
584	20241203	111800	16670901	1900	1900	1900	1900	0
585	20241203	111700	16670901	1900	1900	1900	1900	0
586	20241203	111600	16670901	1900	1900	1900	1900	0
587	20241203	111500	16670901	1900	1900	1900	1900	0
588	20241203	111400	16670901	1900	1900	1900	1900	0
589	20241203	111300	16670901	1900	1900	1900	1900	4
590	20241203	111200	16663301	1900	1900	1900	1900	0
591	20241203	111100	16663301	1900	1900	1900	1900	0
592	20241203	111000	16663301	1900	1900	1900	1900	0
593	20241203	110900	16663301	1900	1900	1900	1900	64
594	20241203	110800	16541701	1900	1900	1900	1900	0
595	20241203	110700	16541701	1900	1900	1900	1900	0
596	20241203	110600	16541701	1900	1900	1900	1900	31
597	20241203	110500	16482801	1900	1900	1900	1900	0
598	20241203	110400	16482801	1900	1900	1900	1900	0
599	20241203	110300	16482801	1900	1900	1900	1900	0
600	20241203	110200	16482801	1900	1897	1900	1897	31
601	20241203	110100	16423991	1897	1897	1897	1897	1
602	20241203	110000	16422094	1897	1897	1897	1897	0
603	20241203	105900	16422094	1897	1897	1897	1897	54
604	20241203	105800	16319656	1897	1897	1897	1897	7
605	20241203	105700	16306377	1897	1897	1897	1897	0
606	20241203	105600	16306377	1897	1897	1897	1897	0
607	20241203	105500	16306377	1897	1897	1897	1897	3
608	20241203	105400	16300686	1897	1897	1897	1897	2
609	20241203	105300	16296892	1896	1896	1896	1896	462
610	20241203	105200	15420940	1896	1896	1896	1896	31
611	20241203	105100	15362164	1896	1896	1896	1896	7
612	20241203	105000	15348892	1897	1897	1897	1897	0
613	20241203	104900	15348892	1897	1897	1897	1897	0
614	20241203	104800	15348892	1897	1897	1897	1897	0
615	20241203	104700	15348892	1897	1897	1897	1897	2
616	20241203	104600	15345098	1897	1897	1897	1897	1
617	20241203	104500	15343201	1905	1905	1905	1905	0
618	20241203	104400	15343201	1905	1905	1905	1905	0
619	20241203	104300	15343201	1905	1905	1905	1905	0
620	20241203	104200	15343201	1905	1905	1905	1905	0
621	20241203	104100	15343201	1905	1895	1905	1893	145
622	20241203	104000	15068608	1896	1896	1896	1896	11
623	20241203	103900	15047752	1900	1900	1900	1900	0
624	20241203	103800	15047752	1900	1900	1900	1900	31
625	20241203	103700	14988852	1900	1900	1900	1900	0
626	20241203	103600	14988852	1900	1900	1900	1900	0
627	20241203	103500	14988852	1900	1895	1900	1895	2
628	20241203	103400	14985057	1894	1894	1894	1894	0
629	20241203	103300	14985057	1894	1894	1894	1894	0
630	20241203	103200	14985057	1894	1894	1894	1894	0
631	20241203	103100	14985057	1894	1894	1894	1894	0
632	20241203	103000	14985057	1894	1894	1894	1894	0
633	20241203	102900	14985057	1894	1894	1894	1894	0
634	20241203	102800	14985057	1894	1894	1894	1894	23
635	20241203	102700	14941495	1900	1900	1900	1900	7
636	20241203	102600	14928195	1905	1905	1905	1905	0
637	20241203	102500	14928195	1905	1905	1905	1905	0
638	20241203	102400	14928195	1905	1905	1905	1905	0
639	20241203	102300	14928195	1905	1905	1905	1905	0
640	20241203	102200	14928195	1905	1905	1905	1905	0
641	20241203	102100	14928195	1905	1905	1905	1905	6
642	20241203	102000	14916765	1905	1905	1905	1905	98
643	20241203	101900	14730075	1905	1905	1905	1905	1
644	20241203	101800	14728170	1905	1905	1905	1905	100
645	20241203	101700	14537670	1905	1905	1905	1905	36
646	20241203	101600	14469090	1905	1905	1905	1905	0
647	20241203	101500	14469090	1905	1905	1905	1905	52
648	20241203	101400	14370030	1908	1908	1908	1908	0
649	20241203	101300	14370030	1908	1908	1908	1908	0
650	20241203	101200	14370030	1908	1908	1908	1908	0
651	20241203	101100	14370030	1908	1908	1908	1908	48
652	20241203	101000	14278446	1908	1908	1908	1908	0
653	20241203	100900	14278446	1908	1908	1908	1908	0
654	20241203	100800	14278446	1908	1908	1908	1908	0
655	20241203	100700	14278446	1908	1908	1908	1908	5
656	20241203	100600	14268906	1908	1908	1908	1908	0
657	20241203	100500	14268906	1908	1908	1908	1908	0
658	20241203	100400	14268906	1908	1908	1908	1908	0
659	20241203	100300	14268906	1908	1908	1908	1908	0
660	20241203	100200	14268906	1908	1908	1908	1908	0
661	20241203	100100	14268906	1908	1908	1908	1908	0
662	20241203	100000	14268906	1908	1908	1908	1908	0
663	20241203	095900	14268906	1908	1908	1908	1908	0
664	20241203	095800	14268906	1908	1907	1908	1907	100
665	20241203	095700	14078121	1908	1908	1908	1908	0
666	20241203	095600	14078121	1908	1908	1908	1908	0
667	20241203	095500	14078121	1908	1908	1908	1908	0
668	20241203	095400	14078121	1908	1908	1908	1908	0
669	20241203	095300	14078121	1908	1908	1908	1908	0
670	20241203	095200	14078121	1908	1908	1908	1908	0
671	20241203	095100	14078121	1908	1888	1908	1888	13
672	20241203	095000	14053377	1879	1879	1879	1875	3881
673	20241203	094900	6761125	1879	1890	1890	1879	1054
674	20241203	094800	4775877	1895	1908	1908	1895	36
675	20241203	094700	4707633	1899	1899	1899	1899	0
676	20241203	094600	4707633	1899	1900	1900	1899	636
677	20241203	094500	3499236	1908	1908	1908	1908	0
678	20241203	094400	3499236	1908	1908	1908	1908	0
679	20241203	094300	3499236	1908	1908	1908	1900	39
680	20241203	094200	3425115	1908	1908	1908	1908	1
681	20241203	094100	3423207	1908	1908	1908	1908	1
682	20241203	094000	3421299	1907	1907	1907	1907	2
683	20241203	093900	3417485	1908	1908	1908	1908	0
684	20241203	093800	3417485	1908	1908	1908	1908	0
685	20241203	093700	3417485	1908	1908	1908	1908	0
686	20241203	093600	3417485	1908	1911	1911	1908	2
687	20241203	093500	3413666	1916	1916	1916	1916	0
688	20241203	093400	3413666	1916	1916	1916	1916	0
689	20241203	093300	3413666	1916	1916	1916	1916	0
690	20241203	093200	3413666	1916	1910	1916	1900	1001
691	20241203	093100	1511716	1917	1917	1917	1917	0
692	20241203	093000	1511716	1917	1917	1917	1917	0
693	20241203	092900	1511716	1917	1917	1917	1917	0
694	20241203	092800	1511716	1917	1917	1917	1917	0
695	20241203	092700	1511716	1917	1917	1917	1917	0
696	20241203	092600	1511716	1917	1917	1917	1917	0
697	20241203	092500	1511716	1917	1917	1917	1917	0
698	20241203	092400	1511716	1917	1917	1917	1917	0
699	20241203	092300	1511716	1917	1917	1917	1917	0
700	20241203	092200	1511716	1917	1917	1917	1917	0
701	20241203	092100	1511716	1917	1917	1917	1917	0
702	20241203	092000	1511716	1917	1917	1917	1917	0
703	20241203	091900	1511716	1917	1917	1917	1917	0
704	20241203	091800	1511716	1917	1917	1917	1917	0
705	20241203	091700	1511716	1917	1917	1917	1917	0
706	20241203	091600	1511716	1917	1917	1917	1917	0
707	20241203	091500	1511716	1917	1910	1917	1910	3
708	20241203	091400	1505972	1917	1916	1917	1916	2
709	20241203	091300	1502139	1916	1916	1916	1916	9
710	20241203	091200	1484895	1917	1917	1917	1917	0
711	20241203	091100	1484895	1917	1917	1917	1917	0
712	20241203	091000	1484895	1917	1917	1917	1917	4
713	20241203	090900	1477227	1917	1917	1917	1917	0
714	20241203	090800	1477227	1917	1908	1917	1908	652
715	20241203	090700	232752	1908	1908	1908	1908	100
716	20241203	090600	41952	1908	1908	1908	1908	0
717	20241203	090500	41952	1908	1908	1908	1908	1
718	20241203	090400	40044	1900	1900	1900	1900	3
719	20241203	090300	34344	1908	1908	1908	1908	0
720	20241203	090200	34344	1908	1908	1908	1908	0
721	20241203	090100	34344	1908	1908	1908	1908	0
722	20241203	090000	34344	1908	1908	1908	1908	18