KissMeData/291810/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	210900	23656902	1855	1855	1855	1855	1319
3	20241203	210800	23656902	1855	1855	1855	1855	0
4	20241203	210700	23656902	1855	1855	1855	1855	0
5	20241203	210600	23656902	1855	1855	1855	1855	0
6	20241203	210500	23656902	1855	1855	1855	1855	0
7	20241203	210400	23656902	1855	1855	1855	1855	0
8	20241203	210300	23656902	1855	1855	1855	1855	0
9	20241203	210200	23656902	1855	1855	1855	1855	0
10	20241203	210100	23656902	1855	1855	1855	1855	0
11	20241203	210000	23656902	1855	1855	1855	1855	0
12	20241203	205900	23656902	1855	1855	1855	1855	0
13	20241203	205800	23656902	1855	1855	1855	1855	0
14	20241203	205700	23656902	1855	1855	1855	1855	0
15	20241203	205600	23656902	1855	1855	1855	1855	0
16	20241203	205500	23656902	1855	1855	1855	1855	0
17	20241203	205400	23656902	1855	1855	1855	1855	0
18	20241203	205300	23656902	1855	1855	1855	1855	0
19	20241203	205200	23656902	1855	1855	1855	1855	0
20	20241203	205100	23656902	1855	1855	1855	1855	0
21	20241203	205000	23656902	1855	1855	1855	1855	0
22	20241203	204900	23656902	1855	1855	1855	1855	0
23	20241203	204800	23656902	1855	1855	1855	1855	0
24	20241203	204700	23656902	1855	1855	1855	1855	0
25	20241203	204600	23656902	1855	1855	1855	1855	0
26	20241203	204500	23656902	1855	1855	1855	1855	0
27	20241203	204400	23656902	1855	1855	1855	1855	0
28	20241203	204300	23656902	1855	1855	1855	1855	0
29	20241203	204200	23656902	1855	1855	1855	1855	0
30	20241203	204100	23656902	1855	1855	1855	1855	0
31	20241203	204000	23656902	1855	1855	1855	1855	0
32	20241203	203900	23656902	1855	1855	1855	1855	1319
33	20241203	203800	23656902	1855	1855	1855	1855	0
34	20241203	203700	23656902	1855	1855	1855	1855	0
35	20241203	203600	23656902	1855	1855	1855	1855	0
36	20241203	203500	23656902	1855	1855	1855	1855	0
37	20241203	203400	23656902	1855	1855	1855	1855	0
38	20241203	203300	23656902	1855	1855	1855	1855	0
39	20241203	203200	23656902	1855	1855	1855	1855	0
40	20241203	203100	23656902	1855	1855	1855	1855	0
41	20241203	203000	23656902	1855	1855	1855	1855	0
42	20241203	202900	23656902	1855	1855	1855	1855	0
43	20241203	202800	23656902	1855	1855	1855	1855	0
44	20241203	202700	23656902	1855	1855	1855	1855	0
45	20241203	202600	23656902	1855	1855	1855	1855	0
46	20241203	202500	23656902	1855	1855	1855	1855	0
47	20241203	202400	23656902	1855	1855	1855	1855	0
48	20241203	202300	23656902	1855	1855	1855	1855	0
49	20241203	202200	23656902	1855	1855	1855	1855	0
50	20241203	202100	23656902	1855	1855	1855	1855	0
51	20241203	202000	23656902	1855	1855	1855	1855	0
52	20241203	201900	23656902	1855	1855	1855	1855	0
53	20241203	201800	23656902	1855	1855	1855	1855	0
54	20241203	201700	23656902	1855	1855	1855	1855	0
55	20241203	201600	23656902	1855	1855	1855	1855	0
56	20241203	201500	23656902	1855	1855	1855	1855	0
57	20241203	201400	23656902	1855	1855	1855	1855	0
58	20241203	201300	23656902	1855	1855	1855	1855	0
59	20241203	201200	23656902	1855	1855	1855	1855	0
60	20241203	201100	23656902	1855	1855	1855	1855	0
61	20241203	201000	23656902	1855	1855	1855	1855	0
62	20241203	200900	23656902	1855	1855	1855	1855	1319
63	20241203	200800	23656902	1855	1855	1855	1855	0
64	20241203	200700	23656902	1855	1855	1855	1855	0
65	20241203	200600	23656902	1855	1855	1855	1855	0
66	20241203	200500	23656902	1855	1855	1855	1855	0
67	20241203	200400	23656902	1855	1855	1855	1855	0
68	20241203	200300	23656902	1855	1855	1855	1855	0
69	20241203	200200	23656902	1855	1855	1855	1855	0
70	20241203	200100	23656902	1855	1855	1855	1855	0
71	20241203	200000	23656902	1855	1855	1855	1855	0
72	20241203	195900	23656902	1855	1855	1855	1855	0
73	20241203	195800	23656902	1855	1855	1855	1855	0
74	20241203	195700	23656902	1855	1855	1855	1855	0
75	20241203	195600	23656902	1855	1855	1855	1855	0
76	20241203	195500	23656902	1855	1855	1855	1855	0
77	20241203	195400	23656902	1855	1855	1855	1855	0
78	20241203	195300	23656902	1855	1855	1855	1855	0
79	20241203	195200	23656902	1855	1855	1855	1855	0
80	20241203	195100	23656902	1855	1855	1855	1855	0
81	20241203	195000	23656902	1855	1855	1855	1855	0
82	20241203	194900	23656902	1855	1855	1855	1855	0
83	20241203	194800	23656902	1855	1855	1855	1855	0
84	20241203	194700	23656902	1855	1855	1855	1855	0
85	20241203	194600	23656902	1855	1855	1855	1855	0
86	20241203	194500	23656902	1855	1855	1855	1855	0
87	20241203	194400	23656902	1855	1855	1855	1855	0
88	20241203	194300	23656902	1855	1855	1855	1855	0
89	20241203	194200	23656902	1855	1855	1855	1855	0
90	20241203	194100	23656902	1855	1855	1855	1855	0
91	20241203	194000	23656902	1855	1855	1855	1855	0
92	20241203	193900	23656902	1855	1855	1855	1855	1319
93	20241203	193800	23656902	1855	1855	1855	1855	0
94	20241203	193700	23656902	1855	1855	1855	1855	0
95	20241203	193600	23656902	1855	1855	1855	1855	0
96	20241203	193500	23656902	1855	1855	1855	1855	0
97	20241203	193400	23656902	1855	1855	1855	1855	0
98	20241203	193300	23656902	1855	1855	1855	1855	0
99	20241203	193200	23656902	1855	1855	1855	1855	0
100	20241203	193100	23656902	1855	1855	1855	1855	0
101	20241203	193000	23656902	1855	1855	1855	1855	0
102	20241203	192900	23656902	1855	1855	1855	1855	0
103	20241203	192800	23656902	1855	1855	1855	1855	0
104	20241203	192700	23656902	1855	1855	1855	1855	0
105	20241203	192600	23656902	1855	1855	1855	1855	0
106	20241203	192500	23656902	1855	1855	1855	1855	0
107	20241203	192400	23656902	1855	1855	1855	1855	0
108	20241203	192300	23656902	1855	1855	1855	1855	0
109	20241203	192200	23656902	1855	1855	1855	1855	0
110	20241203	192100	23656902	1855	1855	1855	1855	0
111	20241203	192000	23656902	1855	1855	1855	1855	0
112	20241203	191900	23656902	1855	1855	1855	1855	0
113	20241203	191800	23656902	1855	1855	1855	1855	0
114	20241203	191700	23656902	1855	1855	1855	1855	0
115	20241203	191600	23656902	1855	1855	1855	1855	0
116	20241203	191500	23656902	1855	1855	1855	1855	0
117	20241203	191400	23656902	1855	1855	1855	1855	0
118	20241203	191300	23656902	1855	1855	1855	1855	0
119	20241203	191200	23656902	1855	1855	1855	1855	0
120	20241203	191100	23656902	1855	1855	1855	1855	0
121	20241203	191000	23656902	1855	1855	1855	1855	0
122	20241203	190900	23656902	1855	1855	1855	1855	1319
123	20241203	190800	23656902	1855	1855	1855	1855	0
124	20241203	190700	23656902	1855	1855	1855	1855	0
125	20241203	190600	23656902	1855	1855	1855	1855	0
126	20241203	190500	23656902	1855	1855	1855	1855	0
127	20241203	190400	23656902	1855	1855	1855	1855	0
128	20241203	190300	23656902	1855	1855	1855	1855	0
129	20241203	190200	23656902	1855	1855	1855	1855	0
130	20241203	190100	23656902	1855	1855	1855	1855	0
131	20241203	190000	23656902	1855	1855	1855	1855	0
132	20241203	185900	23656902	1855	1855	1855	1855	0
133	20241203	185800	23656902	1855	1855	1855	1855	0
134	20241203	185700	23656902	1855	1855	1855	1855	0
135	20241203	185600	23656902	1855	1855	1855	1855	0
136	20241203	185500	23656902	1855	1855	1855	1855	0
137	20241203	185400	23656902	1855	1855	1855	1855	0
138	20241203	185300	23656902	1855	1855	1855	1855	0
139	20241203	185200	23656902	1855	1855	1855	1855	0
140	20241203	185100	23656902	1855	1855	1855	1855	0
141	20241203	185000	23656902	1855	1855	1855	1855	0
142	20241203	184900	23656902	1855	1855	1855	1855	0
143	20241203	184800	23656902	1855	1855	1855	1855	0
144	20241203	184700	23656902	1855	1855	1855	1855	0
145	20241203	184600	23656902	1855	1855	1855	1855	0
146	20241203	184500	23656902	1855	1855	1855	1855	0
147	20241203	184400	23656902	1855	1855	1855	1855	0
148	20241203	184300	23656902	1855	1855	1855	1855	0
149	20241203	184200	23656902	1855	1855	1855	1855	0
150	20241203	184100	23656902	1855	1855	1855	1855	0
151	20241203	184000	23656902	1855	1855	1855	1855	0
152	20241203	183900	23656902	1855	1855	1855	1855	1319
153	20241203	183800	23656902	1855	1855	1855	1855	0
154	20241203	183700	23656902	1855	1855	1855	1855	0
155	20241203	183600	23656902	1855	1855	1855	1855	0
156	20241203	183500	23656902	1855	1855	1855	1855	0
157	20241203	183400	23656902	1855	1855	1855	1855	0
158	20241203	183300	23656902	1855	1855	1855	1855	0
159	20241203	183200	23656902	1855	1855	1855	1855	0
160	20241203	183100	23656902	1855	1855	1855	1855	0
161	20241203	183000	23656902	1855	1855	1855	1855	0
162	20241203	182900	23656902	1855	1855	1855	1855	0
163	20241203	182800	23656902	1855	1855	1855	1855	0
164	20241203	182700	23656902	1855	1855	1855	1855	0
165	20241203	182600	23656902	1855	1855	1855	1855	0
166	20241203	182500	23656902	1855	1855	1855	1855	0
167	20241203	182400	23656902	1855	1855	1855	1855	0
168	20241203	182300	23656902	1855	1855	1855	1855	0
169	20241203	182200	23656902	1855	1855	1855	1855	0
170	20241203	182100	23656902	1855	1855	1855	1855	0
171	20241203	182000	23656902	1855	1855	1855	1855	0
172	20241203	181900	23656902	1855	1855	1855	1855	0
173	20241203	181800	23656902	1855	1855	1855	1855	0
174	20241203	181700	23656902	1855	1855	1855	1855	0
175	20241203	181600	23656902	1855	1855	1855	1855	0
176	20241203	181500	23656902	1855	1855	1855	1855	0
177	20241203	181400	23656902	1855	1855	1855	1855	0
178	20241203	181300	23656902	1855	1855	1855	1855	0
179	20241203	181200	23656902	1855	1855	1855	1855	0
180	20241203	181100	23656902	1855	1855	1855	1855	0
181	20241203	181000	23656902	1855	1855	1855	1855	0
182	20241203	180900	23656902	1855	1855	1855	1855	1319
183	20241203	180800	23656902	1855	1855	1855	1855	0
184	20241203	180700	23656902	1855	1855	1855	1855	0
185	20241203	180600	23656902	1855	1855	1855	1855	0
186	20241203	180500	23656902	1855	1855	1855	1855	0
187	20241203	180400	23656902	1855	1855	1855	1855	0
188	20241203	180300	23656902	1855	1855	1855	1855	0
189	20241203	180200	23656902	1855	1855	1855	1855	0
190	20241203	180100	23656902	1855	1855	1855	1855	0
191	20241203	180000	23656902	1855	1855	1855	1855	0
192	20241203	175900	23656902	1855	1855	1855	1855	0
193	20241203	175800	23656902	1855	1855	1855	1855	0
194	20241203	175700	23656902	1855	1855	1855	1855	0
195	20241203	175600	23656902	1855	1855	1855	1855	0
196	20241203	175500	23656902	1855	1855	1855	1855	0
197	20241203	175400	23656902	1855	1855	1855	1855	0
198	20241203	175300	23656902	1855	1855	1855	1855	0
199	20241203	175200	23656902	1855	1855	1855	1855	0
200	20241203	175100	23656902	1855	1855	1855	1855	0
201	20241203	175000	23656902	1855	1855	1855	1855	0
202	20241203	174900	23656902	1855	1855	1855	1855	0
203	20241203	174800	23656902	1855	1855	1855	1855	0
204	20241203	174700	23656902	1855	1855	1855	1855	0
205	20241203	174600	23656902	1855	1855	1855	1855	0
206	20241203	174500	23656902	1855	1855	1855	1855	0
207	20241203	174400	23656902	1855	1855	1855	1855	0
208	20241203	174300	23656902	1855	1855	1855	1855	0
209	20241203	174200	23656902	1855	1855	1855	1855	0
210	20241203	174100	23656902	1855	1855	1855	1855	0
211	20241203	174000	23656902	1855	1855	1855	1855	0
212	20241203	173900	23656902	1855	1855	1855	1855	1319
213	20241203	173800	23656902	1855	1855	1855	1855	0
214	20241203	173700	23656902	1855	1855	1855	1855	0
215	20241203	173600	23656902	1855	1855	1855	1855	0
216	20241203	173500	23656902	1855	1855	1855	1855	0
217	20241203	173400	23656902	1855	1855	1855	1855	0
218	20241203	173300	23656902	1855	1855	1855	1855	0
219	20241203	173200	23656902	1855	1855	1855	1855	0
220	20241203	173100	23656902	1855	1855	1855	1855	0
221	20241203	173000	23656902	1855	1855	1855	1855	0
222	20241203	172900	23656902	1855	1855	1855	1855	0
223	20241203	172800	23656902	1855	1855	1855	1855	0
224	20241203	172700	23656902	1855	1855	1855	1855	0
225	20241203	172600	23656902	1855	1855	1855	1855	0
226	20241203	172500	23656902	1855	1855	1855	1855	0
227	20241203	172400	23656902	1855	1855	1855	1855	0
228	20241203	172300	23656902	1855	1855	1855	1855	0
229	20241203	172200	23656902	1855	1855	1855	1855	0
230	20241203	172100	23656902	1855	1855	1855	1855	0
231	20241203	172000	23656902	1855	1855	1855	1855	0
232	20241203	171900	23656902	1855	1855	1855	1855	0
233	20241203	171800	23656902	1855	1855	1855	1855	0
234	20241203	171700	23656902	1855	1855	1855	1855	0
235	20241203	171600	23656902	1855	1855	1855	1855	0
236	20241203	171500	23656902	1855	1855	1855	1855	0
237	20241203	171400	23656902	1855	1855	1855	1855	0
238	20241203	171300	23656902	1855	1855	1855	1855	0
239	20241203	171200	23656902	1855	1855	1855	1855	0
240	20241203	171100	23656902	1855	1855	1855	1855	0
241	20241203	171000	23656902	1855	1855	1855	1855	0
242	20241203	170900	23656902	1855	1855	1855	1855	1319
243	20241203	170800	23656902	1855	1855	1855	1855	0
244	20241203	170700	23656902	1855	1855	1855	1855	0
245	20241203	170600	23656902	1855	1855	1855	1855	0
246	20241203	170500	23656902	1855	1855	1855	1855	0
247	20241203	170400	23656902	1855	1855	1855	1855	0
248	20241203	170300	23656902	1855	1855	1855	1855	0
249	20241203	170200	23656902	1855	1855	1855	1855	0
250	20241203	170100	23656902	1855	1855	1855	1855	0
251	20241203	170000	23656902	1855	1855	1855	1855	0
252	20241203	165900	23656902	1855	1855	1855	1855	0
253	20241203	165800	23656902	1855	1855	1855	1855	0
254	20241203	165700	23656902	1855	1855	1855	1855	0
255	20241203	165600	23656902	1855	1855	1855	1855	0
256	20241203	165500	23656902	1855	1855	1855	1855	0
257	20241203	165400	23656902	1855	1855	1855	1855	0
258	20241203	165300	23656902	1855	1855	1855	1855	0
259	20241203	165200	23656902	1855	1855	1855	1855	0
260	20241203	165100	23656902	1855	1855	1855	1855	0
261	20241203	165000	23656902	1855	1855	1855	1855	0
262	20241203	164900	23656902	1855	1855	1855	1855	0
263	20241203	164800	23656902	1855	1855	1855	1855	0
264	20241203	164700	23656902	1855	1855	1855	1855	0
265	20241203	164600	23656902	1855	1855	1855	1855	0
266	20241203	164500	23656902	1855	1855	1855	1855	0
267	20241203	164400	23656902	1855	1855	1855	1855	0
268	20241203	164300	23656902	1855	1855	1855	1855	0
269	20241203	164200	23656902	1855	1855	1855	1855	0
270	20241203	164100	23656902	1855	1855	1855	1855	0
271	20241203	164000	23656902	1855	1855	1855	1855	0
272	20241203	163900	23656902	1855	1855	1855	1855	1319
273	20241203	163800	23656902	1855	1855	1855	1855	0
274	20241203	163700	23656902	1855	1855	1855	1855	0
275	20241203	163600	23656902	1855	1855	1855	1855	0
276	20241203	163500	23656902	1855	1855	1855	1855	0
277	20241203	163400	23656902	1855	1855	1855	1855	0
278	20241203	163300	23656902	1855	1855	1855	1855	0
279	20241203	163200	23656902	1855	1855	1855	1855	0
280	20241203	163100	23656902	1855	1855	1855	1855	0
281	20241203	163000	23656902	1855	1855	1855	1855	0
282	20241203	162900	23656902	1855	1855	1855	1855	0
283	20241203	162800	23656902	1855	1855	1855	1855	0
284	20241203	162700	23656902	1855	1855	1855	1855	0
285	20241203	162600	23656902	1855	1855	1855	1855	0
286	20241203	162500	23656902	1855	1855	1855	1855	0
287	20241203	162400	23656902	1855	1855	1855	1855	0
288	20241203	162300	23656902	1855	1855	1855	1855	0
289	20241203	162200	23656902	1855	1855	1855	1855	0
290	20241203	162100	23656902	1855	1855	1855	1855	0
291	20241203	162000	23656902	1855	1855	1855	1855	0
292	20241203	161900	23656902	1855	1855	1855	1855	0
293	20241203	161800	23656902	1855	1855	1855	1855	0
294	20241203	161700	23656902	1855	1855	1855	1855	0
295	20241203	161600	23656902	1855	1855	1855	1855	0
296	20241203	161500	23656902	1855	1855	1855	1855	0
297	20241203	161400	23656902	1855	1855	1855	1855	0
298	20241203	161300	23656902	1855	1855	1855	1855	0
299	20241203	161200	23656902	1855	1855	1855	1855	0
300	20241203	161100	23656902	1855	1855	1855	1855	0
301	20241203	161000	23656902	1855	1855	1855	1855	0
302	20241203	160900	23656902	1855	1855	1855	1855	1319
303	20241203	160800	23656902	1855	1855	1855	1855	0
304	20241203	160700	23656902	1855	1855	1855	1855	0
305	20241203	160600	23656902	1855	1855	1855	1855	0
306	20241203	160500	23656902	1855	1855	1855	1855	0
307	20241203	160400	23656902	1855	1855	1855	1855	0
308	20241203	160300	23656902	1855	1855	1855	1855	0
309	20241203	160200	23656902	1855	1855	1855	1855	0
310	20241203	160100	23656902	1855	1855	1855	1855	0
311	20241203	160000	23656902	1855	1855	1855	1855	0
312	20241203	155900	23656902	1855	1855	1855	1855	0
313	20241203	155800	23656902	1855	1855	1855	1855	0
314	20241203	155700	23656902	1855	1855	1855	1855	0
315	20241203	155600	23656902	1855	1855	1855	1855	0
316	20241203	155500	23656902	1855	1855	1855	1855	0
317	20241203	155400	23656902	1855	1855	1855	1855	0
318	20241203	155300	23656902	1855	1855	1855	1855	0
319	20241203	155200	23656902	1855	1855	1855	1855	0
320	20241203	155100	23656902	1855	1855	1855	1855	0
321	20241203	155000	23656902	1855	1855	1855	1855	0
322	20241203	154900	23656902	1855	1855	1855	1855	0
323	20241203	154800	23656902	1855	1855	1855	1855	0
324	20241203	154700	23656902	1855	1855	1855	1855	0
325	20241203	154600	23656902	1855	1855	1855	1855	0
326	20241203	154500	23656902	1855	1855	1855	1855	0
327	20241203	154400	23656902	1855	1855	1855	1855	0
328	20241203	154300	23656902	1855	1855	1855	1855	0
329	20241203	154200	23656902	1855	1855	1855	1855	0
330	20241203	154100	23656902	1855	1855	1855	1855	0
331	20241203	154000	23656902	1855	1855	1855	1855	0
332	20241203	153900	23656902	1855	1855	1855	1855	1319
333	20241203	153800	23656902	1855	1855	1855	1855	0
334	20241203	153700	23656902	1855	1855	1855	1855	0
335	20241203	153600	23656902	1855	1855	1855	1855	0
336	20241203	153500	23656902	1855	1855	1855	1855	0
337	20241203	153400	23656902	1855	1855	1855	1855	0
338	20241203	153300	23656902	1855	1855	1855	1855	0
339	20241203	153200	23656902	1855	1855	1855	1855	0
340	20241203	153100	23656902	1855	1855	1855	1855	0
341	20241203	153000	23656902	1855	1855	1855	1855	1319
342	20241203	152900	21210157	1862	1862	1862	1862	0
343	20241203	152800	21210157	1862	1862	1862	1862	0
344	20241203	152700	21210157	1862	1862	1862	1862	0
345	20241203	152600	21210157	1862	1862	1862	1862	0
346	20241203	152500	21210157	1862	1862	1862	1862	0
347	20241203	152400	21210157	1862	1862	1862	1862	0
348	20241203	152300	21210157	1862	1862	1862	1862	0
349	20241203	152200	21210157	1862	1862	1862	1862	0
350	20241203	152100	21210157	1862	1862	1862	1862	0
351	20241203	152000	21210157	1862	1862	1862	1862	0
352	20241203	151900	21210157	1862	1862	1862	1862	0
353	20241203	151800	21210157	1862	1862	1862	1862	0
354	20241203	151700	21210157	1862	1862	1862	1862	0
355	20241203	151600	21210157	1862	1862	1862	1862	0
356	20241203	151500	21210157	1862	1862	1862	1862	0
357	20241203	151400	21210157	1862	1862	1862	1862	0
358	20241203	151300	21210157	1862	1862	1862	1862	67
359	20241203	151200	21085403	1862	1862	1862	1862	0
360	20241203	151100	21085403	1862	1862	1862	1862	0
361	20241203	151000	21085403	1862	1862	1862	1862	0
362	20241203	150900	21085403	1862	1862	1862	1862	10
363	20241203	150800	21066783	1857	1857	1857	1857	0
364	20241203	150700	21066783	1857	1857	1857	1857	582
365	20241203	150600	19986009	1858	1858	1858	1858	184
366	20241203	150500	19644137	1858	1858	1858	1858	0
367	20241203	150400	19644137	1858	1858	1858	1858	0
368	20241203	150300	19644137	1858	1858	1858	1858	0
369	20241203	150200	19644137	1858	1858	1858	1858	0
370	20241203	150100	19644137	1858	1858	1858	1858	0
371	20241203	150000	19644137	1858	1858	1858	1858	0
372	20241203	145900	19644137	1858	1858	1858	1858	0
373	20241203	145800	19644137	1858	1858	1858	1858	0
374	20241203	145700	19644137	1858	1858	1858	1858	0
375	20241203	145600	19644137	1858	1858	1858	1858	0
376	20241203	145500	19644137	1858	1858	1858	1858	0
377	20241203	145400	19644137	1858	1858	1858	1858	0
378	20241203	145300	19644137	1858	1858	1858	1858	0
379	20241203	145200	19644137	1858	1858	1858	1858	0
380	20241203	145100	19644137	1858	1858	1858	1858	0
381	20241203	145000	19644137	1858	1858	1858	1858	0
382	20241203	144900	19644137	1858	1858	1858	1858	0
383	20241203	144800	19644137	1858	1858	1858	1858	0
384	20241203	144700	19644137	1858	1858	1858	1858	0
385	20241203	144600	19644137	1858	1858	1858	1858	0
386	20241203	144500	19644137	1858	1858	1858	1858	0
387	20241203	144400	19644137	1858	1858	1858	1858	0
388	20241203	144300	19644137	1858	1858	1858	1858	642
389	20241203	144200	18451301	1856	1856	1856	1856	0
390	20241203	144100	18451301	1856	1856	1856	1856	0
391	20241203	144000	18451301	1856	1856	1856	1856	0
392	20241203	143900	18451301	1856	1856	1856	1856	0
393	20241203	143800	18451301	1856	1856	1856	1856	0
394	20241203	143700	18451301	1856	1856	1856	1856	0
395	20241203	143600	18451301	1856	1856	1856	1856	0
396	20241203	143500	18451301	1856	1856	1856	1856	0
397	20241203	143400	18451301	1856	1856	1856	1856	0
398	20241203	143300	18451301	1856	1856	1856	1856	0
399	20241203	143200	18451301	1856	1856	1856	1856	0
400	20241203	143100	18451301	1856	1856	1856	1856	0
401	20241203	143000	18451301	1856	1856	1856	1856	0
402	20241203	142900	18451301	1856	1856	1856	1856	0
403	20241203	142800	18451301	1856	1856	1856	1856	0
404	20241203	142700	18451301	1856	1856	1856	1856	0
405	20241203	142600	18451301	1856	1856	1856	1856	0
406	20241203	142500	18451301	1856	1856	1856	1856	0
407	20241203	142400	18451301	1856	1856	1856	1856	0
408	20241203	142300	18451301	1856	1856	1856	1856	0
409	20241203	142200	18451301	1856	1856	1856	1856	0
410	20241203	142100	18451301	1856	1856	1856	1856	0
411	20241203	142000	18451301	1856	1856	1856	1856	0
412	20241203	141900	18451301	1856	1856	1856	1856	0
413	20241203	141800	18451301	1856	1856	1856	1856	0
414	20241203	141700	18451301	1856	1856	1856	1856	25
415	20241203	141600	18404901	1856	1856	1856	1856	0
416	20241203	141500	18404901	1856	1856	1856	1856	0
417	20241203	141400	18404901	1856	1856	1856	1856	0
418	20241203	141300	18404901	1856	1856	1856	1856	24
419	20241203	141200	18360357	1862	1862	1862	1862	0
420	20241203	141100	18360357	1862	1862	1862	1862	0
421	20241203	141000	18360357	1862	1862	1862	1862	0
422	20241203	140900	18360357	1862	1862	1862	1862	100
423	20241203	140800	18174157	1856	1856	1856	1856	0
424	20241203	140700	18174157	1856	1856	1856	1856	370
425	20241203	140600	17487437	1856	1856	1856	1856	0
426	20241203	140500	17487437	1856	1856	1856	1856	0
427	20241203	140400	17487437	1856	1856	1856	1856	0
428	20241203	140300	17487437	1856	1856	1856	1856	0
429	20241203	140200	17487437	1856	1856	1856	1856	0
430	20241203	140100	17487437	1856	1856	1856	1856	0
431	20241203	140000	17487437	1856	1856	1856	1856	13
432	20241203	135900	17463309	1862	1862	1862	1862	0
433	20241203	135800	17463309	1862	1862	1862	1862	0
434	20241203	135700	17463309	1862	1862	1862	1862	0
435	20241203	135600	17463309	1862	1862	1862	1862	0
436	20241203	135500	17463309	1862	1862	1862	1862	0
437	20241203	135400	17463309	1862	1862	1862	1862	0
438	20241203	135300	17463309	1862	1862	1862	1862	0
439	20241203	135200	17463309	1862	1862	1862	1862	0
440	20241203	135100	17463309	1862	1862	1862	1862	0
441	20241203	135000	17463309	1862	1862	1862	1862	0
442	20241203	134900	17463309	1862	1862	1862	1862	0
443	20241203	134800	17463309	1862	1862	1862	1862	0
444	20241203	134700	17463309	1862	1862	1862	1862	0
445	20241203	134600	17463309	1862	1862	1862	1862	3
446	20241203	134500	17457723	1855	1855	1855	1855	0
447	20241203	134400	17457723	1855	1855	1855	1855	0
448	20241203	134300	17457723	1855	1855	1855	1855	0
449	20241203	134200	17457723	1855	1855	1855	1855	0
450	20241203	134100	17457723	1855	1855	1855	1855	0
451	20241203	134000	17457723	1855	1855	1855	1855	0
452	20241203	133900	17457723	1855	1855	1855	1855	0
453	20241203	133800	17457723	1855	1855	1855	1855	0
454	20241203	133700	17457723	1855	1855	1855	1855	0
455	20241203	133600	17457723	1855	1855	1855	1855	0
456	20241203	133500	17457723	1855	1855	1855	1855	0
457	20241203	133400	17457723	1855	1855	1855	1855	0
458	20241203	133300	17457723	1855	1855	1855	1855	0
459	20241203	133200	17457723	1855	1855	1855	1855	0
460	20241203	133100	17457723	1855	1855	1855	1855	0
461	20241203	133000	17457723	1855	1855	1855	1855	0
462	20241203	132900	17457723	1855	1855	1855	1855	0
463	20241203	132800	17457723	1855	1855	1855	1855	0
464	20241203	132700	17457723	1855	1855	1855	1855	0
465	20241203	132600	17457723	1855	1855	1855	1855	0
466	20241203	132500	17457723	1855	1855	1855	1855	0
467	20241203	132400	17457723	1855	1855	1855	1855	0
468	20241203	132300	17457723	1855	1855	1855	1855	0
469	20241203	132200	17457723	1855	1855	1855	1855	0
470	20241203	132100	17457723	1855	1855	1855	1855	0
471	20241203	132000	17457723	1855	1855	1855	1855	8
472	20241203	131900	17442883	1855	1855	1855	1855	0
473	20241203	131800	17442883	1855	1855	1855	1855	0
474	20241203	131700	17442883	1855	1855	1855	1855	0
475	20241203	131600	17442883	1855	1855	1855	1855	0
476	20241203	131500	17442883	1855	1855	1855	1855	0
477	20241203	131400	17442883	1855	1855	1855	1855	0
478	20241203	131300	17442883	1855	1855	1855	1855	1000
479	20241203	131200	15587883	1862	1862	1862	1862	0
480	20241203	131100	15587883	1862	1862	1862	1862	0
481	20241203	131000	15587883	1862	1862	1862	1862	0
482	20241203	130900	15587883	1862	1862	1862	1862	0
483	20241203	130800	15587883	1862	1862	1862	1862	0
484	20241203	130700	15587883	1862	1862	1862	1862	0
485	20241203	130600	15587883	1862	1862	1862	1862	0
486	20241203	130500	15587883	1862	1862	1862	1862	0
487	20241203	130400	15587883	1862	1862	1862	1862	1
488	20241203	130300	15586021	1862	1862	1862	1862	0
489	20241203	130200	15586021	1862	1862	1862	1862	0
490	20241203	130100	15586021	1862	1862	1862	1862	0
491	20241203	130000	15586021	1862	1862	1862	1862	0
492	20241203	125900	15586021	1862	1862	1862	1862	0
493	20241203	125800	15586021	1862	1862	1862	1862	0
494	20241203	125700	15586021	1862	1862	1862	1862	0
495	20241203	125600	15586021	1862	1862	1862	1862	0
496	20241203	125500	15586021	1862	1862	1862	1862	0
497	20241203	125400	15586021	1862	1862	1862	1862	0
498	20241203	125300	15586021	1862	1862	1862	1862	0
499	20241203	125200	15586021	1862	1862	1862	1862	0
500	20241203	125100	15586021	1862	1862	1862	1862	28
501	20241203	125000	15533885	1855	1855	1855	1855	0
502	20241203	124900	15533885	1855	1855	1855	1855	254
503	20241203	124800	15062715	1855	1852	1855	1852	152
504	20241203	124700	14781166	1855	1855	1855	1855	0
505	20241203	124600	14781166	1855	1855	1855	1855	0
506	20241203	124500	14781166	1855	1855	1855	1855	0
507	20241203	124400	14781166	1855	1855	1855	1855	0
508	20241203	124300	14781166	1855	1855	1855	1855	0
509	20241203	124200	14781166	1855	1855	1855	1855	0
510	20241203	124100	14781166	1855	1855	1855	1855	0
511	20241203	124000	14781166	1855	1855	1855	1855	0
512	20241203	123900	14781166	1855	1855	1855	1855	0
513	20241203	123800	14781166	1855	1855	1855	1855	0
514	20241203	123700	14781166	1855	1855	1855	1855	39
515	20241203	123600	14708821	1852	1852	1852	1852	0
516	20241203	123500	14708821	1852	1852	1852	1852	0
517	20241203	123400	14708821	1852	1852	1852	1852	0
518	20241203	123300	14708821	1852	1852	1852	1852	0
519	20241203	123200	14708821	1852	1852	1852	1852	0
520	20241203	123100	14708821	1852	1852	1852	1852	0
521	20241203	123000	14708821	1852	1852	1852	1852	0
522	20241203	122900	14708821	1852	1852	1852	1852	354
523	20241203	122800	14053213	1861	1861	1861	1861	0
524	20241203	122700	14053213	1861	1861	1861	1861	0
525	20241203	122600	14053213	1861	1861	1861	1861	3
526	20241203	122500	14047630	1862	1862	1862	1862	0
527	20241203	122400	14047630	1862	1862	1862	1862	0
528	20241203	122300	14047630	1862	1862	1862	1862	0
529	20241203	122200	14047630	1862	1862	1862	1862	0
530	20241203	122100	14047630	1862	1862	1862	1862	0
531	20241203	122000	14047630	1862	1862	1862	1862	0
532	20241203	121900	14047630	1862	1862	1862	1862	0
533	20241203	121800	14047630	1862	1862	1862	1862	0
534	20241203	121700	14047630	1862	1856	1862	1856	26
535	20241203	121600	13999266	1856	1856	1856	1856	0
536	20241203	121500	13999266	1856	1856	1856	1856	0
537	20241203	121400	13999266	1856	1856	1856	1856	0
538	20241203	121300	13999266	1856	1856	1856	1856	0
539	20241203	121200	13999266	1856	1856	1856	1856	0
540	20241203	121100	13999266	1856	1856	1856	1856	0
541	20241203	121000	13999266	1856	1856	1856	1856	0
542	20241203	120900	13999266	1856	1856	1856	1856	0
543	20241203	120800	13999266	1856	1856	1856	1856	0
544	20241203	120700	13999266	1856	1856	1856	1856	0
545	20241203	120600	13999266	1856	1856	1856	1856	0
546	20241203	120500	13999266	1856	1856	1856	1856	0
547	20241203	120400	13999266	1856	1856	1856	1856	0
548	20241203	120300	13999266	1856	1856	1856	1856	0
549	20241203	120200	13999266	1856	1856	1856	1856	0
550	20241203	120100	13999266	1856	1856	1856	1856	0
551	20241203	120000	13999266	1856	1856	1856	1856	0
552	20241203	115900	13999266	1856	1856	1856	1856	0
553	20241203	115800	13999266	1856	1856	1856	1856	0
554	20241203	115700	13999266	1856	1856	1856	1856	0
555	20241203	115600	13999266	1856	1856	1856	1856	0
556	20241203	115500	13999266	1856	1856	1856	1856	0
557	20241203	115400	13999266	1856	1856	1856	1856	7
558	20241203	115300	13986274	1856	1856	1856	1856	0
559	20241203	115200	13986274	1856	1856	1856	1856	0
560	20241203	115100	13986274	1856	1856	1856	1856	0
561	20241203	115000	13986274	1856	1856	1856	1856	0
562	20241203	114900	13986274	1856	1856	1856	1856	0
563	20241203	114800	13986274	1856	1856	1856	1856	0
564	20241203	114700	13986274	1856	1859	1859	1856	408
565	20241203	114600	13228607	1862	1862	1862	1862	0
566	20241203	114500	13228607	1862	1862	1862	1862	0
567	20241203	114400	13228607	1862	1862	1862	1862	35
568	20241203	114300	13163437	1857	1857	1857	1857	0
569	20241203	114200	13163437	1857	1857	1857	1857	0
570	20241203	114100	13163437	1857	1857	1857	1857	0
571	20241203	114000	13163437	1857	1857	1857	1857	0
572	20241203	113900	13163437	1857	1857	1857	1857	0
573	20241203	113800	13163437	1857	1857	1857	1857	0
574	20241203	113700	13163437	1857	1857	1857	1857	0
575	20241203	113600	13163437	1857	1857	1857	1857	0
576	20241203	113500	13163437	1857	1857	1857	1857	0
577	20241203	113400	13163437	1857	1857	1857	1857	0
578	20241203	113300	13163437	1857	1857	1857	1857	0
579	20241203	113200	13163437	1857	1857	1857	1857	0
580	20241203	113100	13163437	1857	1857	1857	1857	0
581	20241203	113000	13163437	1857	1857	1857	1857	0
582	20241203	112900	13163437	1857	1857	1857	1857	0
583	20241203	112800	13163437	1857	1857	1857	1857	0
584	20241203	112700	13163437	1857	1858	1858	1857	27
585	20241203	112600	13113297	1857	1857	1857	1857	0
586	20241203	112500	13113297	1857	1857	1857	1857	0
587	20241203	112400	13113297	1857	1857	1857	1857	0
588	20241203	112300	13113297	1857	1857	1857	1857	0
589	20241203	112200	13113297	1857	1857	1857	1857	0
590	20241203	112100	13113297	1857	1857	1857	1857	0
591	20241203	112000	13113297	1857	1857	1857	1857	0
592	20241203	111900	13113297	1857	1857	1857	1857	0
593	20241203	111800	13113297	1857	1857	1857	1857	0
594	20241203	111700	13113297	1857	1857	1857	1857	0
595	20241203	111600	13113297	1857	1857	1857	1857	0
596	20241203	111500	13113297	1857	1857	1857	1857	0
597	20241203	111400	13113297	1857	1857	1857	1857	0
598	20241203	111300	13113297	1857	1857	1857	1857	0
599	20241203	111200	13113297	1857	1857	1857	1857	0
600	20241203	111100	13113297	1857	1857	1857	1857	0
601	20241203	111000	13113297	1857	1857	1857	1857	0
602	20241203	110900	13113297	1857	1857	1857	1857	0
603	20241203	110800	13113297	1857	1857	1857	1857	0
604	20241203	110700	13113297	1857	1857	1857	1857	0
605	20241203	110600	13113297	1857	1857	1857	1857	0
606	20241203	110500	13113297	1857	1857	1857	1857	3
607	20241203	110400	13107726	1857	1857	1857	1857	0
608	20241203	110300	13107726	1857	1857	1857	1857	0
609	20241203	110200	13107726	1857	1857	1857	1857	0
610	20241203	110100	13107726	1857	1857	1857	1857	10
611	20241203	110000	13089156	1862	1862	1862	1862	0
612	20241203	105900	13089156	1862	1862	1862	1862	0
613	20241203	105800	13089156	1862	1862	1862	1862	0
614	20241203	105700	13089156	1862	1862	1862	1862	0
615	20241203	105600	13089156	1862	1862	1862	1862	0
616	20241203	105500	13089156	1862	1862	1862	1862	0
617	20241203	105400	13089156	1862	1862	1862	1862	0
618	20241203	105300	13089156	1862	1862	1862	1862	0
619	20241203	105200	13089156	1862	1862	1862	1862	0
620	20241203	105100	13089156	1862	1862	1862	1862	0
621	20241203	105000	13089156	1862	1862	1862	1862	0
622	20241203	104900	13089156	1862	1862	1862	1862	0
623	20241203	104800	13089156	1862	1862	1862	1862	0
624	20241203	104700	13089156	1862	1862	1862	1862	0
625	20241203	104600	13089156	1862	1862	1862	1862	0
626	20241203	104500	13089156	1862	1862	1862	1862	0
627	20241203	104400	13089156	1862	1862	1862	1862	0
628	20241203	104300	13089156	1862	1862	1862	1862	0
629	20241203	104200	13089156	1862	1862	1862	1862	0
630	20241203	104100	13089156	1862	1862	1862	1862	0
631	20241203	104000	13089156	1862	1862	1862	1862	0
632	20241203	103900	13089156	1862	1862	1862	1862	0
633	20241203	103800	13089156	1862	1862	1862	1862	0
634	20241203	103700	13089156	1862	1862	1862	1862	0
635	20241203	103600	13089156	1862	1862	1862	1862	40
636	20241203	103500	13014676	1862	1862	1862	1862	0
637	20241203	103400	13014676	1862	1862	1862	1862	0
638	20241203	103300	13014676	1862	1862	1862	1862	0
639	20241203	103200	13014676	1862	1862	1862	1862	0
640	20241203	103100	13014676	1862	1862	1862	1862	0
641	20241203	103000	13014676	1862	1862	1862	1862	0
642	20241203	102900	13014676	1862	1862	1862	1862	0
643	20241203	102800	13014676	1862	1850	1862	1850	660
644	20241203	102700	11787403	1850	1850	1850	1850	11
645	20241203	102600	11767053	1850	1850	1850	1850	0
646	20241203	102500	11767053	1850	1850	1850	1850	200
647	20241203	102400	11397053	1850	1850	1850	1850	0
648	20241203	102300	11397053	1850	1850	1850	1850	0
649	20241203	102200	11397053	1850	1850	1850	1850	124
650	20241203	102100	11167653	1850	1850	1850	1850	0
651	20241203	102000	11167653	1850	1850	1850	1850	0
652	20241203	101900	11167653	1850	1850	1850	1850	76
653	20241203	101800	11027053	1859	1859	1859	1859	0
654	20241203	101700	11027053	1859	1859	1859	1859	0
655	20241203	101600	11027053	1859	1859	1859	1859	1
656	20241203	101500	11025194	1844	1844	1844	1844	0
657	20241203	101400	11025194	1844	1844	1844	1844	0
658	20241203	101300	11025194	1844	1844	1844	1844	0
659	20241203	101200	11025194	1844	1852	1852	1844	2059
660	20241203	101100	7224790	1851	1851	1851	1851	0
661	20241203	101000	7224790	1851	1851	1851	1851	0
662	20241203	100900	7224790	1851	1851	1851	1851	0
663	20241203	100800	7224790	1851	1851	1851	1851	0
664	20241203	100700	7224790	1851	1851	1851	1851	0
665	20241203	100600	7224790	1851	1851	1851	1851	0
666	20241203	100500	7224790	1851	1851	1851	1851	0
667	20241203	100400	7224790	1851	1851	1851	1851	0
668	20241203	100300	7224790	1851	1851	1851	1851	0
669	20241203	100200	7224790	1851	1851	1851	1851	38
670	20241203	100100	7154452	1880	1880	1880	1880	0
671	20241203	100000	7154452	1880	1880	1880	1880	0
672	20241203	095900	7154452	1880	1880	1880	1880	1
673	20241203	095800	7152572	1880	1860	1880	1860	3
674	20241203	095700	7146962	1846	1846	1846	1846	25
675	20241203	095600	7100812	1846	1846	1846	1846	0
676	20241203	095500	7100812	1846	1846	1846	1846	10
677	20241203	095400	7082352	1850	1850	1850	1850	0
678	20241203	095300	7082352	1850	1850	1850	1850	161
679	20241203	095200	6784502	1850	1850	1850	1850	0
680	20241203	095100	6784502	1850	1850	1850	1850	30
681	20241203	095000	6729002	1850	1845	1850	1845	561
682	20241203	094900	5693857	1844	1844	1844	1844	0
683	20241203	094800	5693857	1844	1841	1844	1841	169
684	20241203	094700	5382224	1844	1844	1844	1844	87
685	20241203	094600	5221796	1844	1844	1844	1844	242
686	20241203	094500	4775548	1844	1844	1844	1844	250
687	20241203	094400	4314548	1844	1844	1844	1844	106
688	20241203	094300	4119084	1844	1844	1844	1844	0
689	20241203	094200	4119084	1844	1844	1844	1844	206
690	20241203	094100	3739220	1844	1844	1844	1844	4
691	20241203	094000	3731844	1843	1843	1843	1843	0
692	20241203	093900	3731844	1843	1843	1843	1843	0
693	20241203	093800	3731844	1843	1843	1843	1843	0
694	20241203	093700	3731844	1843	1843	1843	1843	0
695	20241203	093600	3731844	1843	1843	1843	1843	0
696	20241203	093500	3731844	1843	1843	1843	1843	8
697	20241203	093400	3717100	1842	1842	1842	1842	0
698	20241203	093300	3717100	1842	1836	1842	1836	131
699	20241203	093200	3476464	1843	1843	1843	1843	0
700	20241203	093100	3476464	1843	1843	1843	1843	0
701	20241203	093000	3476464	1843	1843	1843	1843	3
702	20241203	092900	3470935	1835	1835	1835	1835	0
703	20241203	092800	3470935	1835	1835	1835	1835	0
704	20241203	092700	3470935	1835	1836	1836	1835	508
705	20241203	092600	2538752	1836	1836	1836	1836	0
706	20241203	092500	2538752	1836	1836	1836	1836	0
707	20241203	092400	2538752	1836	1836	1836	1836	2
708	20241203	092300	2535080	1835	1835	1835	1835	0
709	20241203	092200	2535080	1835	1835	1835	1835	0
710	20241203	092100	2535080	1835	1835	1835	1835	0
711	20241203	092000	2535080	1835	1835	1835	1835	0
712	20241203	091900	2535080	1835	1843	1844	1835	590
713	20241203	091800	1451493	1843	1843	1843	1843	1
714	20241203	091700	1449650	1835	1835	1835	1835	0
715	20241203	091600	1449650	1835	1835	1835	1835	0
716	20241203	091500	1449650	1835	1835	1835	1835	0
717	20241203	091400	1449650	1835	1835	1835	1835	0
718	20241203	091300	1449650	1835	1835	1835	1835	0
719	20241203	091200	1449650	1835	1835	1835	1835	0
720	20241203	091100	1449650	1835	1835	1835	1835	0
721	20241203	091000	1449650	1835	1835	1835	1835	0
722	20241203	090900	1449650	1835	1835	1835	1835	0
723	20241203	090800	1449650	1835	1835	1835	1835	104
724	20241203	090700	1258810	1835	1835	1835	1835	1
725	20241203	090600	1256975	1835	1835	1835	1835	351
726	20241203	090500	612890	1835	1835	1835	1835	0
727	20241203	090400	612890	1835	1835	1835	1835	0
728	20241203	090300	612890	1835	1835	1835	1835	293
729	20241203	090200	75235	1835	1835	1835	1835	0
730	20241203	090100	75235	1835	1835	1835	1835	0
731	20241203	090000	75235	1835	1835	1835	1835	41