KissMeData/175250/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	203300	235077507	1927	1927	1927	1927	2811
3	20241203	203200	235077507	1927	1927	1927	1927	0
4	20241203	203100	235077507	1927	1927	1927	1927	0
5	20241203	203000	235077507	1927	1927	1927	1927	0
6	20241203	202900	235077507	1927	1927	1927	1927	0
7	20241203	202800	235077507	1927	1927	1927	1927	0
8	20241203	202700	235077507	1927	1927	1927	1927	0
9	20241203	202600	235077507	1927	1927	1927	1927	0
10	20241203	202500	235077507	1927	1927	1927	1927	0
11	20241203	202400	235077507	1927	1927	1927	1927	0
12	20241203	202300	235077507	1927	1927	1927	1927	0
13	20241203	202200	235077507	1927	1927	1927	1927	0
14	20241203	202100	235077507	1927	1927	1927	1927	0
15	20241203	202000	235077507	1927	1927	1927	1927	0
16	20241203	201900	235077507	1927	1927	1927	1927	0
17	20241203	201800	235077507	1927	1927	1927	1927	0
18	20241203	201700	235077507	1927	1927	1927	1927	0
19	20241203	201600	235077507	1927	1927	1927	1927	0
20	20241203	201500	235077507	1927	1927	1927	1927	0
21	20241203	201400	235077507	1927	1927	1927	1927	0
22	20241203	201300	235077507	1927	1927	1927	1927	0
23	20241203	201200	235077507	1927	1927	1927	1927	0
24	20241203	201100	235077507	1927	1927	1927	1927	0
25	20241203	201000	235077507	1927	1927	1927	1927	0
26	20241203	200900	235077507	1927	1927	1927	1927	0
27	20241203	200800	235077507	1927	1927	1927	1927	0
28	20241203	200700	235077507	1927	1927	1927	1927	0
29	20241203	200600	235077507	1927	1927	1927	1927	0
30	20241203	200500	235077507	1927	1927	1927	1927	0
31	20241203	200400	235077507	1927	1927	1927	1927	0
32	20241203	200300	235077507	1927	1927	1927	1927	2811
33	20241203	200200	235077507	1927	1927	1927	1927	0
34	20241203	200100	235077507	1927	1927	1927	1927	0
35	20241203	200000	235077507	1927	1927	1927	1927	0
36	20241203	195900	235077507	1927	1927	1927	1927	0
37	20241203	195800	235077507	1927	1927	1927	1927	0
38	20241203	195700	235077507	1927	1927	1927	1927	0
39	20241203	195600	235077507	1927	1927	1927	1927	0
40	20241203	195500	235077507	1927	1927	1927	1927	0
41	20241203	195400	235077507	1927	1927	1927	1927	0
42	20241203	195300	235077507	1927	1927	1927	1927	0
43	20241203	195200	235077507	1927	1927	1927	1927	0
44	20241203	195100	235077507	1927	1927	1927	1927	0
45	20241203	195000	235077507	1927	1927	1927	1927	0
46	20241203	194900	235077507	1927	1927	1927	1927	0
47	20241203	194800	235077507	1927	1927	1927	1927	0
48	20241203	194700	235077507	1927	1927	1927	1927	0
49	20241203	194600	235077507	1927	1927	1927	1927	0
50	20241203	194500	235077507	1927	1927	1927	1927	0
51	20241203	194400	235077507	1927	1927	1927	1927	0
52	20241203	194300	235077507	1927	1927	1927	1927	0
53	20241203	194200	235077507	1927	1927	1927	1927	0
54	20241203	194100	235077507	1927	1927	1927	1927	0
55	20241203	194000	235077507	1927	1927	1927	1927	0
56	20241203	193900	235077507	1927	1927	1927	1927	0
57	20241203	193800	235077507	1927	1927	1927	1927	0
58	20241203	193700	235077507	1927	1927	1927	1927	0
59	20241203	193600	235077507	1927	1927	1927	1927	0
60	20241203	193500	235077507	1927	1927	1927	1927	0
61	20241203	193400	235077507	1927	1927	1927	1927	0
62	20241203	193300	235077507	1927	1927	1927	1927	2811
63	20241203	193200	235077507	1927	1927	1927	1927	0
64	20241203	193100	235077507	1927	1927	1927	1927	0
65	20241203	193000	235077507	1927	1927	1927	1927	0
66	20241203	192900	235077507	1927	1927	1927	1927	0
67	20241203	192800	235077507	1927	1927	1927	1927	0
68	20241203	192700	235077507	1927	1927	1927	1927	0
69	20241203	192600	235077507	1927	1927	1927	1927	0
70	20241203	192500	235077507	1927	1927	1927	1927	0
71	20241203	192400	235077507	1927	1927	1927	1927	0
72	20241203	192300	235077507	1927	1927	1927	1927	0
73	20241203	192200	235077507	1927	1927	1927	1927	0
74	20241203	192100	235077507	1927	1927	1927	1927	0
75	20241203	192000	235077507	1927	1927	1927	1927	0
76	20241203	191900	235077507	1927	1927	1927	1927	0
77	20241203	191800	235077507	1927	1927	1927	1927	0
78	20241203	191700	235077507	1927	1927	1927	1927	0
79	20241203	191600	235077507	1927	1927	1927	1927	0
80	20241203	191500	235077507	1927	1927	1927	1927	0
81	20241203	191400	235077507	1927	1927	1927	1927	0
82	20241203	191300	235077507	1927	1927	1927	1927	0
83	20241203	191200	235077507	1927	1927	1927	1927	0
84	20241203	191100	235077507	1927	1927	1927	1927	0
85	20241203	191000	235077507	1927	1927	1927	1927	0
86	20241203	190900	235077507	1927	1927	1927	1927	0
87	20241203	190800	235077507	1927	1927	1927	1927	0
88	20241203	190700	235077507	1927	1927	1927	1927	0
89	20241203	190600	235077507	1927	1927	1927	1927	0
90	20241203	190500	235077507	1927	1927	1927	1927	0
91	20241203	190400	235077507	1927	1927	1927	1927	0
92	20241203	190300	235077507	1927	1927	1927	1927	2811
93	20241203	190200	235077507	1927	1927	1927	1927	0
94	20241203	190100	235077507	1927	1927	1927	1927	0
95	20241203	190000	235077507	1927	1927	1927	1927	0
96	20241203	185900	235077507	1927	1927	1927	1927	0
97	20241203	185800	235077507	1927	1927	1927	1927	0
98	20241203	185700	235077507	1927	1927	1927	1927	0
99	20241203	185600	235077507	1927	1927	1927	1927	0
100	20241203	185500	235077507	1927	1927	1927	1927	0
101	20241203	185400	235077507	1927	1927	1927	1927	0
102	20241203	185300	235077507	1927	1927	1927	1927	0
103	20241203	185200	235077507	1927	1927	1927	1927	0
104	20241203	185100	235077507	1927	1927	1927	1927	0
105	20241203	185000	235077507	1927	1927	1927	1927	0
106	20241203	184900	235077507	1927	1927	1927	1927	0
107	20241203	184800	235077507	1927	1927	1927	1927	0
108	20241203	184700	235077507	1927	1927	1927	1927	0
109	20241203	184600	235077507	1927	1927	1927	1927	0
110	20241203	184500	235077507	1927	1927	1927	1927	0
111	20241203	184400	235077507	1927	1927	1927	1927	0
112	20241203	184300	235077507	1927	1927	1927	1927	0
113	20241203	184200	235077507	1927	1927	1927	1927	0
114	20241203	184100	235077507	1927	1927	1927	1927	0
115	20241203	184000	235077507	1927	1927	1927	1927	0
116	20241203	183900	235077507	1927	1927	1927	1927	0
117	20241203	183800	235077507	1927	1927	1927	1927	0
118	20241203	183700	235077507	1927	1927	1927	1927	0
119	20241203	183600	235077507	1927	1927	1927	1927	0
120	20241203	183500	235077507	1927	1927	1927	1927	0
121	20241203	183400	235077507	1927	1927	1927	1927	0
122	20241203	183300	235077507	1927	1927	1927	1927	2811
123	20241203	183200	235077507	1927	1927	1927	1927	0
124	20241203	183100	235077507	1927	1927	1927	1927	0
125	20241203	183000	235077507	1927	1927	1927	1927	0
126	20241203	182900	235077507	1927	1927	1927	1927	0
127	20241203	182800	235077507	1927	1927	1927	1927	0
128	20241203	182700	235077507	1927	1927	1927	1927	0
129	20241203	182600	235077507	1927	1927	1927	1927	0
130	20241203	182500	235077507	1927	1927	1927	1927	0
131	20241203	182400	235077507	1927	1927	1927	1927	0
132	20241203	182300	235077507	1927	1927	1927	1927	0
133	20241203	182200	235077507	1927	1927	1927	1927	0
134	20241203	182100	235077507	1927	1927	1927	1927	0
135	20241203	182000	235077507	1927	1927	1927	1927	0
136	20241203	181900	235077507	1927	1927	1927	1927	0
137	20241203	181800	235077507	1927	1927	1927	1927	0
138	20241203	181700	235077507	1927	1927	1927	1927	0
139	20241203	181600	235077507	1927	1927	1927	1927	0
140	20241203	181500	235077507	1927	1927	1927	1927	0
141	20241203	181400	235077507	1927	1927	1927	1927	0
142	20241203	181300	235077507	1927	1927	1927	1927	0
143	20241203	181200	235077507	1927	1927	1927	1927	0
144	20241203	181100	235077507	1927	1927	1927	1927	0
145	20241203	181000	235077507	1927	1927	1927	1927	0
146	20241203	180900	235077507	1927	1927	1927	1927	0
147	20241203	180800	235077507	1927	1927	1927	1927	0
148	20241203	180700	235077507	1927	1927	1927	1927	0
149	20241203	180600	235077507	1927	1927	1927	1927	0
150	20241203	180500	235077507	1927	1927	1927	1927	0
151	20241203	180400	235077507	1927	1927	1927	1927	0
152	20241203	180300	235077507	1927	1927	1927	1927	2811
153	20241203	180200	235077507	1927	1927	1927	1927	0
154	20241203	180100	235077507	1927	1927	1927	1927	0
155	20241203	180000	235077507	1927	1927	1927	1927	0
156	20241203	175900	235077507	1927	1927	1927	1927	0
157	20241203	175800	235077507	1927	1927	1927	1927	0
158	20241203	175700	235077507	1927	1927	1927	1927	0
159	20241203	175600	235077507	1927	1927	1927	1927	0
160	20241203	175500	235077507	1927	1927	1927	1927	0
161	20241203	175400	235077507	1927	1927	1927	1927	0
162	20241203	175300	235077507	1927	1927	1927	1927	0
163	20241203	175200	235077507	1927	1927	1927	1927	0
164	20241203	175100	235077507	1927	1927	1927	1927	0
165	20241203	175000	235077507	1927	1927	1927	1927	0
166	20241203	174900	235077507	1927	1927	1927	1927	0
167	20241203	174800	235077507	1927	1927	1927	1927	0
168	20241203	174700	235077507	1927	1927	1927	1927	0
169	20241203	174600	235077507	1927	1927	1927	1927	0
170	20241203	174500	235077507	1927	1927	1927	1927	0
171	20241203	174400	235077507	1927	1927	1927	1927	0
172	20241203	174300	235077507	1927	1927	1927	1927	0
173	20241203	174200	235077507	1927	1927	1927	1927	0
174	20241203	174100	235077507	1927	1927	1927	1927	0
175	20241203	174000	235077507	1927	1927	1927	1927	0
176	20241203	173900	235077507	1927	1927	1927	1927	0
177	20241203	173800	235077507	1927	1927	1927	1927	0
178	20241203	173700	235077507	1927	1927	1927	1927	0
179	20241203	173600	235077507	1927	1927	1927	1927	0
180	20241203	173500	235077507	1927	1927	1927	1927	0
181	20241203	173400	235077507	1927	1927	1927	1927	0
182	20241203	173300	235077507	1927	1927	1927	1927	2811
183	20241203	173200	235077507	1927	1927	1927	1927	0
184	20241203	173100	235077507	1927	1927	1927	1927	0
185	20241203	173000	235077507	1927	1927	1927	1927	0
186	20241203	172900	235077507	1927	1927	1927	1927	0
187	20241203	172800	235077507	1927	1927	1927	1927	0
188	20241203	172700	235077507	1927	1927	1927	1927	0
189	20241203	172600	235077507	1927	1927	1927	1927	0
190	20241203	172500	235077507	1927	1927	1927	1927	0
191	20241203	172400	235077507	1927	1927	1927	1927	0
192	20241203	172300	235077507	1927	1927	1927	1927	0
193	20241203	172200	235077507	1927	1927	1927	1927	0
194	20241203	172100	235077507	1927	1927	1927	1927	0
195	20241203	172000	235077507	1927	1927	1927	1927	0
196	20241203	171900	235077507	1927	1927	1927	1927	0
197	20241203	171800	235077507	1927	1927	1927	1927	0
198	20241203	171700	235077507	1927	1927	1927	1927	0
199	20241203	171600	235077507	1927	1927	1927	1927	0
200	20241203	171500	235077507	1927	1927	1927	1927	0
201	20241203	171400	235077507	1927	1927	1927	1927	0
202	20241203	171300	235077507	1927	1927	1927	1927	0
203	20241203	171200	235077507	1927	1927	1927	1927	0
204	20241203	171100	235077507	1927	1927	1927	1927	0
205	20241203	171000	235077507	1927	1927	1927	1927	0
206	20241203	170900	235077507	1927	1927	1927	1927	0
207	20241203	170800	235077507	1927	1927	1927	1927	0
208	20241203	170700	235077507	1927	1927	1927	1927	0
209	20241203	170600	235077507	1927	1927	1927	1927	0
210	20241203	170500	235077507	1927	1927	1927	1927	0
211	20241203	170400	235077507	1927	1927	1927	1927	0
212	20241203	170300	235077507	1927	1927	1927	1927	2811
213	20241203	170200	235077507	1927	1927	1927	1927	0
214	20241203	170100	235077507	1927	1927	1927	1927	0
215	20241203	170000	235077507	1927	1927	1927	1927	0
216	20241203	165900	235077507	1927	1927	1927	1927	0
217	20241203	165800	235077507	1927	1927	1927	1927	0
218	20241203	165700	235077507	1927	1927	1927	1927	0
219	20241203	165600	235077507	1927	1927	1927	1927	0
220	20241203	165500	235077507	1927	1927	1927	1927	0
221	20241203	165400	235077507	1927	1927	1927	1927	0
222	20241203	165300	235077507	1927	1927	1927	1927	0
223	20241203	165200	235077507	1927	1927	1927	1927	0
224	20241203	165100	235077507	1927	1927	1927	1927	0
225	20241203	165000	235077507	1927	1927	1927	1927	0
226	20241203	164900	235077507	1927	1927	1927	1927	0
227	20241203	164800	235077507	1927	1927	1927	1927	0
228	20241203	164700	235077507	1927	1927	1927	1927	0
229	20241203	164600	235077507	1927	1927	1927	1927	0
230	20241203	164500	235077507	1927	1927	1927	1927	0
231	20241203	164400	235077507	1927	1927	1927	1927	0
232	20241203	164300	235077507	1927	1927	1927	1927	0
233	20241203	164200	235077507	1927	1927	1927	1927	0
234	20241203	164100	235077507	1927	1927	1927	1927	0
235	20241203	164000	235077507	1927	1927	1927	1927	0
236	20241203	163900	235077507	1927	1927	1927	1927	0
237	20241203	163800	235077507	1927	1927	1927	1927	0
238	20241203	163700	235077507	1927	1927	1927	1927	0
239	20241203	163600	235077507	1927	1927	1927	1927	0
240	20241203	163500	235077507	1927	1927	1927	1927	0
241	20241203	163400	235077507	1927	1927	1927	1927	0
242	20241203	163300	235077507	1927	1927	1927	1927	2811
243	20241203	163200	235077507	1927	1927	1927	1927	0
244	20241203	163100	235077507	1927	1927	1927	1927	0
245	20241203	163000	235077507	1927	1927	1927	1927	0
246	20241203	162900	235077507	1927	1927	1927	1927	0
247	20241203	162800	235077507	1927	1927	1927	1927	0
248	20241203	162700	235077507	1927	1927	1927	1927	0
249	20241203	162600	235077507	1927	1927	1927	1927	0
250	20241203	162500	235077507	1927	1927	1927	1927	0
251	20241203	162400	235077507	1927	1927	1927	1927	0
252	20241203	162300	235077507	1927	1927	1927	1927	0
253	20241203	162200	235077507	1927	1927	1927	1927	0
254	20241203	162100	235077507	1927	1927	1927	1927	0
255	20241203	162000	235077507	1927	1927	1927	1927	0
256	20241203	161900	235077507	1927	1927	1927	1927	0
257	20241203	161800	235077507	1927	1927	1927	1927	0
258	20241203	161700	235077507	1927	1927	1927	1927	0
259	20241203	161600	235077507	1927	1927	1927	1927	0
260	20241203	161500	235077507	1927	1927	1927	1927	0
261	20241203	161400	235077507	1927	1927	1927	1927	0
262	20241203	161300	235077507	1927	1927	1927	1927	0
263	20241203	161200	235077507	1927	1927	1927	1927	0
264	20241203	161100	235077507	1927	1927	1927	1927	0
265	20241203	161000	235077507	1927	1927	1927	1927	0
266	20241203	160900	235077507	1927	1927	1927	1927	0
267	20241203	160800	235077507	1927	1927	1927	1927	0
268	20241203	160700	235077507	1927	1927	1927	1927	0
269	20241203	160600	235077507	1927	1927	1927	1927	0
270	20241203	160500	235077507	1927	1927	1927	1927	0
271	20241203	160400	235077507	1927	1927	1927	1927	0
272	20241203	160300	235077507	1927	1927	1927	1927	2811
273	20241203	160200	235077507	1927	1927	1927	1927	0
274	20241203	160100	235077507	1927	1927	1927	1927	0
275	20241203	160000	235077507	1927	1927	1927	1927	0
276	20241203	155900	235077507	1927	1927	1927	1927	0
277	20241203	155800	235077507	1927	1927	1927	1927	0
278	20241203	155700	235077507	1927	1927	1927	1927	0
279	20241203	155600	235077507	1927	1927	1927	1927	0
280	20241203	155500	235077507	1927	1927	1927	1927	0
281	20241203	155400	235077507	1927	1927	1927	1927	0
282	20241203	155300	235077507	1927	1927	1927	1927	0
283	20241203	155200	235077507	1927	1927	1927	1927	0
284	20241203	155100	235077507	1927	1927	1927	1927	0
285	20241203	155000	235077507	1927	1927	1927	1927	0
286	20241203	154900	235077507	1927	1927	1927	1927	0
287	20241203	154800	235077507	1927	1927	1927	1927	0
288	20241203	154700	235077507	1927	1927	1927	1927	0
289	20241203	154600	235077507	1927	1927	1927	1927	0
290	20241203	154500	235077507	1927	1927	1927	1927	0
291	20241203	154400	235077507	1927	1927	1927	1927	0
292	20241203	154300	235077507	1927	1927	1927	1927	0
293	20241203	154200	235077507	1927	1927	1927	1927	0
294	20241203	154100	235077507	1927	1927	1927	1927	0
295	20241203	154000	235077507	1927	1927	1927	1927	0
296	20241203	153900	235077507	1927	1927	1927	1927	0
297	20241203	153800	235077507	1927	1927	1927	1927	0
298	20241203	153700	235077507	1927	1927	1927	1927	0
299	20241203	153600	235077507	1927	1927	1927	1927	0
300	20241203	153500	235077507	1927	1927	1927	1927	0
301	20241203	153400	235077507	1927	1927	1927	1927	0
302	20241203	153300	235077507	1927	1927	1927	1927	2811
303	20241203	153200	235077507	1927	1927	1927	1927	0
304	20241203	153100	235077507	1927	1927	1927	1927	0
305	20241203	153000	235077507	1927	1927	1927	1927	2811
306	20241203	152900	229660710	1927	1927	1927	1927	0
307	20241203	152800	229660710	1927	1927	1927	1927	0
308	20241203	152700	229660710	1927	1927	1927	1927	0
309	20241203	152600	229660710	1927	1927	1927	1927	0
310	20241203	152500	229660710	1927	1927	1927	1927	0
311	20241203	152400	229660710	1927	1927	1927	1927	0
312	20241203	152300	229660710	1927	1927	1927	1927	0
313	20241203	152200	229660710	1927	1927	1927	1927	0
314	20241203	152100	229660710	1927	1927	1927	1927	0
315	20241203	152000	229660710	1927	1927	1927	1927	0
316	20241203	151900	229660710	1927	1927	1927	1927	4
317	20241203	151800	229653002	1927	1927	1927	1927	0
318	20241203	151700	229653002	1927	1927	1927	1927	11
319	20241203	151600	229631805	1926	1925	1926	1925	326
320	20241203	151500	229003962	1927	1927	1927	1927	2
321	20241203	151400	229000108	1926	1925	1926	1925	599
322	20241203	151300	227846616	1926	1926	1926	1926	0
323	20241203	151200	227846616	1926	1926	1926	1926	0
324	20241203	151100	227846616	1926	1926	1926	1926	0
325	20241203	151000	227846616	1926	1914	1926	1914	15
326	20241203	150900	227817882	1926	1926	1926	1926	10
327	20241203	150800	227798622	1927	1915	1927	1915	301
328	20241203	150700	227222195	1927	1927	1927	1927	3710
329	20241203	150600	220073025	1928	1922	1928	1922	1000
330	20241203	150500	218148000	1922	1922	1922	1921	314
331	20241203	150400	217544804	1921	1917	1922	1917	1598
332	20241203	150300	214477419	1918	1918	1918	1918	3
333	20241203	150200	214471665	1918	1915	1918	1915	1038
334	20241203	150100	212482742	1914	1914	1915	1914	540
335	20241203	150000	211449181	1913	1913	1913	1913	230
336	20241203	145900	211009191	1912	1912	1912	1912	1349
337	20241203	145800	208429903	1912	1912	1912	1912	0
338	20241203	145700	208429903	1912	1912	1912	1912	0
339	20241203	145600	208429903	1912	1912	1912	1912	0
340	20241203	145500	208429903	1912	1912	1912	1912	5000
341	20241203	145400	198869903	1914	1910	1914	1910	5140
342	20241203	145300	189051943	1912	1912	1912	1912	0
343	20241203	145200	189051943	1912	1914	1914	1912	104
344	20241203	145100	188853040	1913	1911	1913	1911	2961
345	20241203	145000	183191462	1908	1908	1908	1908	75
346	20241203	144900	183048362	1912	1912	1912	1912	0
347	20241203	144800	183048362	1912	1912	1912	1912	94
348	20241203	144700	182868634	1913	1913	1913	1913	1
349	20241203	144600	182866721	1912	1908	1912	1908	4589
350	20241203	144500	174099578	1908	1907	1908	1907	51
351	20241203	144400	174002320	1908	1907	1908	1907	334
352	20241203	144300	173365248	1908	1908	1908	1908	162
353	20241203	144200	173056152	1908	1908	1908	1908	0
354	20241203	144100	173056152	1908	1908	1908	1908	0
355	20241203	144000	173056152	1908	1908	1908	1908	0
356	20241203	143900	173056152	1908	1908	1908	1908	211
357	20241203	143800	172653564	1908	1908	1908	1908	0
358	20241203	143700	172653564	1908	1908	1908	1908	0
359	20241203	143600	172653564	1908	1907	1908	1907	610
360	20241203	143500	171490217	1906	1906	1906	1906	10
361	20241203	143400	171471157	1906	1906	1906	1906	0
362	20241203	143300	171471157	1906	1906	1906	1906	173
363	20241203	143200	171141419	1906	1903	1906	1903	1005
364	20241203	143100	169226126	1903	1903	1903	1903	0
365	20241203	143000	169226126	1903	1903	1903	1903	0
366	20241203	142900	169226126	1903	1903	1903	1903	0
367	20241203	142800	169226126	1903	1903	1903	1903	0
368	20241203	142700	169226126	1903	1900	1903	1900	234
369	20241203	142600	168781523	1900	1900	1900	1900	0
370	20241203	142500	168781523	1900	1900	1900	1900	56
371	20241203	142400	168675123	1900	1900	1900	1900	195
372	20241203	142300	168304623	1900	1900	1900	1900	0
373	20241203	142200	168304623	1900	1900	1900	1900	10
374	20241203	142100	168285623	1900	1900	1900	1900	0
375	20241203	142000	168285623	1900	1900	1900	1900	0
376	20241203	141900	168285623	1900	1901	1901	1900	1000
377	20241203	141800	166385365	1906	1906	1906	1906	0
378	20241203	141700	166385365	1906	1906	1906	1906	0
379	20241203	141600	166385365	1906	1906	1906	1906	0
380	20241203	141500	166385365	1906	1903	1906	1902	501
381	20241203	141400	165432259	1906	1906	1906	1906	0
382	20241203	141300	165432259	1906	1906	1906	1906	0
383	20241203	141200	165432259	1906	1906	1906	1906	0
384	20241203	141100	165432259	1906	1906	1906	1906	0
385	20241203	141000	165432259	1906	1906	1906	1906	32
386	20241203	140900	165371267	1906	1906	1906	1906	31
387	20241203	140800	165312181	1903	1903	1903	1903	100
388	20241203	140700	165121881	1903	1903	1903	1903	0
389	20241203	140600	165121881	1903	1903	1903	1903	115
390	20241203	140500	164903036	1907	1907	1907	1907	0
391	20241203	140400	164903036	1907	1907	1907	1907	0
392	20241203	140300	164903036	1907	1907	1907	1907	0
393	20241203	140200	164903036	1907	1907	1907	1907	0
394	20241203	140100	164903036	1907	1907	1907	1907	0
395	20241203	140000	164903036	1907	1907	1907	1907	0
396	20241203	135900	164903036	1907	1907	1907	1907	42
397	20241203	135800	164822942	1903	1903	1903	1903	0
398	20241203	135700	164822942	1903	1903	1903	1903	0
399	20241203	135600	164822942	1903	1903	1903	1903	0
400	20241203	135500	164822942	1903	1903	1903	1903	0
401	20241203	135400	164822942	1903	1903	1903	1903	0
402	20241203	135300	164822942	1903	1903	1903	1903	0
403	20241203	135200	164822942	1903	1903	1903	1903	0
404	20241203	135100	164822942	1903	1905	1905	1903	800
405	20241203	135000	163300445	1905	1905	1905	1905	400
406	20241203	134900	162538445	1909	1909	1909	1909	0
407	20241203	134800	162538445	1909	1909	1909	1909	0
408	20241203	134700	162538445	1909	1909	1909	1909	0
409	20241203	134600	162538445	1909	1909	1909	1909	0
410	20241203	134500	162538445	1909	1909	1909	1909	1
411	20241203	134400	162536536	1909	1909	1909	1909	100
412	20241203	134300	162345636	1904	1905	1905	1904	769
413	20241203	134200	160881160	1911	1911	1911	1911	0
414	20241203	134100	160881160	1911	1911	1911	1911	0
415	20241203	134000	160881160	1911	1911	1911	1911	0
416	20241203	133900	160881160	1911	1911	1911	1911	0
417	20241203	133800	160881160	1911	1911	1911	1911	49
418	20241203	133700	160787521	1911	1905	1911	1905	5857
419	20241203	133600	149609524	1903	1903	1903	1903	0
420	20241203	133500	149609524	1903	1903	1903	1903	0
421	20241203	133400	149609524	1903	1903	1903	1903	100
422	20241203	133300	149419224	1903	1903	1903	1903	0
423	20241203	133200	149419224	1903	1903	1903	1903	0
424	20241203	133100	149419224	1903	1903	1903	1903	58
425	20241203	133000	149308850	1905	1905	1905	1905	10
426	20241203	132900	149289800	1907	1907	1907	1907	1
427	20241203	132800	149287893	1905	1905	1905	1905	0
428	20241203	132700	149287893	1905	1905	1905	1905	0
429	20241203	132600	149287893	1905	1905	1905	1905	0
430	20241203	132500	149287893	1905	1905	1905	1905	20
431	20241203	132400	149249793	1905	1905	1905	1905	0
432	20241203	132300	149249793	1905	1905	1905	1905	0
433	20241203	132200	149249793	1905	1905	1905	1905	0
434	20241203	132100	149249793	1905	1905	1905	1905	327
435	20241203	132000	148626858	1907	1907	1907	1907	0
436	20241203	131900	148626858	1907	1907	1907	1907	0
437	20241203	131800	148626858	1907	1907	1907	1907	0
438	20241203	131700	148626858	1907	1907	1907	1903	166
439	20241203	131600	148310596	1908	1908	1908	1908	0
440	20241203	131500	148310596	1908	1907	1908	1907	200
441	20241203	131400	147929050	1908	1908	1908	1908	0
442	20241203	131300	147929050	1908	1908	1908	1908	538
443	20241203	131200	146902546	1908	1907	1908	1907	281
444	20241203	131100	146366678	1907	1907	1907	1907	0
445	20241203	131000	146366678	1907	1907	1907	1907	0
446	20241203	130900	146366678	1907	1907	1907	1907	0
447	20241203	130800	146366678	1907	1907	1907	1907	0
448	20241203	130700	146366678	1907	1907	1907	1907	0
449	20241203	130600	146366678	1907	1907	1907	1907	0
450	20241203	130500	146366678	1907	1907	1907	1907	0
451	20241203	130400	146366678	1907	1907	1907	1907	0
452	20241203	130300	146366678	1907	1907	1907	1907	0
453	20241203	130200	146366678	1907	1907	1907	1907	0
454	20241203	130100	146366678	1907	1907	1907	1907	0
455	20241203	130000	146366678	1907	1907	1907	1907	81
456	20241203	125900	146212211	1907	1907	1907	1907	0
457	20241203	125800	146212211	1907	1907	1907	1907	10
458	20241203	125700	146193141	1901	1901	1901	1901	0
459	20241203	125600	146193141	1901	1901	1901	1901	10
460	20241203	125500	146174131	1901	1901	1901	1901	0
461	20241203	125400	146174131	1901	1901	1901	1901	20
462	20241203	125300	146136111	1901	1901	1901	1901	20
463	20241203	125200	146098091	1900	1900	1900	1900	0
464	20241203	125100	146098091	1900	1900	1900	1900	0
465	20241203	125000	146098091	1900	1900	1900	1900	1
466	20241203	124900	146096191	1908	1905	1908	1900	2029
467	20241203	124800	142228892	1906	1906	1906	1906	0
468	20241203	124700	142228892	1906	1906	1906	1906	0
469	20241203	124600	142228892	1906	1906	1906	1906	0
470	20241203	124500	142228892	1906	1906	1906	1906	0
471	20241203	124400	142228892	1906	1905	1906	1905	84
472	20241203	124300	142068841	1905	1905	1905	1905	0
473	20241203	124200	142068841	1905	1905	1905	1905	0
474	20241203	124100	142068841	1905	1905	1905	1905	0
475	20241203	124000	142068841	1905	1904	1905	1904	1188
476	20241203	123900	139806489	1898	1899	1899	1898	4000
477	20241203	123800	132213929	1899	1899	1899	1899	0
478	20241203	123700	132213929	1899	1899	1899	1899	0
479	20241203	123600	132213929	1899	1899	1899	1899	0
480	20241203	123500	132213929	1899	1900	1900	1899	2847
481	20241203	123400	126807043	1900	1900	1900	1900	75
482	20241203	123300	126664543	1904	1904	1904	1904	0
483	20241203	123200	126664543	1904	1904	1904	1904	0
484	20241203	123100	126664543	1904	1904	1904	1904	0
485	20241203	123000	126664543	1904	1904	1904	1904	0
486	20241203	122900	126664543	1904	1901	1904	1901	105
487	20241203	122800	126464889	1901	1900	1901	1900	4
488	20241203	122700	126457288	1900	1901	1901	1900	1202
489	20241203	122600	124172337	1901	1901	1901	1901	0
490	20241203	122500	124172337	1901	1901	1901	1901	0
491	20241203	122400	124172337	1901	1901	1901	1901	1
492	20241203	122300	124170436	1900	1900	1900	1900	48
493	20241203	122200	124079236	1901	1901	1901	1901	7
494	20241203	122100	124065929	1901	1900	1901	1900	395
495	20241203	122000	123315334	1899	1899	1899	1899	0
496	20241203	121900	123315334	1899	1899	1899	1899	0
497	20241203	121800	123315334	1899	1899	1899	1899	0
498	20241203	121700	123315334	1899	1899	1899	1899	60
499	20241203	121600	123201394	1899	1899	1899	1899	8
500	20241203	121500	123186202	1900	1900	1900	1900	0
501	20241203	121400	123186202	1900	1900	1900	1900	1
502	20241203	121300	123184302	1900	1900	1900	1900	0
503	20241203	121200	123184302	1900	1900	1900	1900	82
504	20241203	121100	123028502	1900	1900	1900	1900	11
505	20241203	121000	123007602	1900	1898	1900	1898	6900
506	20241203	120900	109897853	1897	1893	1897	1893	2284
507	20241203	120800	105567352	1893	1893	1893	1893	0
508	20241203	120700	105567352	1893	1893	1893	1893	0
509	20241203	120600	105567352	1893	1892	1893	1892	2398
510	20241203	120500	101030045	1892	1892	1892	1892	1
511	20241203	120400	101028153	1890	1890	1890	1890	10
512	20241203	120300	101009253	1890	1890	1890	1890	0
513	20241203	120200	101009253	1890	1891	1891	1890	474
514	20241203	120100	100113025	1890	1890	1890	1890	0
515	20241203	120000	100113025	1890	1890	1890	1890	0
516	20241203	115900	100113025	1890	1890	1890	1890	52
517	20241203	115800	100014745	1890	1891	1891	1890	864
518	20241203	115700	98380996	1892	1892	1892	1892	10
519	20241203	115600	98362076	1892	1891	1892	1891	3
520	20241203	115500	98356402	1891	1891	1891	1891	0
521	20241203	115400	98356402	1891	1891	1891	1891	0
522	20241203	115300	98356402	1891	1891	1891	1891	0
523	20241203	115200	98356402	1891	1889	1891	1889	1340
524	20241203	115100	95823147	1889	1889	1889	1889	2
525	20241203	115000	95819369	1889	1889	1889	1889	0
526	20241203	114900	95819369	1889	1885	1889	1885	6
527	20241203	114800	95808055	1885	1889	1889	1885	104
528	20241203	114700	95611999	1887	1887	1887	1887	50
529	20241203	114600	95517649	1889	1889	1889	1889	0
530	20241203	114500	95517649	1889	1889	1889	1889	3
531	20241203	114400	95511982	1889	1888	1889	1888	815
532	20241203	114300	93973217	1888	1888	1888	1888	0
533	20241203	114200	93973217	1888	1888	1888	1888	1
534	20241203	114100	93971329	1885	1885	1885	1885	0
535	20241203	114000	93971329	1885	1885	1885	1885	11
536	20241203	113900	93950594	1888	1888	1888	1888	0
537	20241203	113800	93950594	1888	1888	1888	1888	100
538	20241203	113700	93761794	1888	1888	1888	1888	0
539	20241203	113600	93761794	1888	1888	1888	1888	0
540	20241203	113500	93761794	1888	1888	1888	1888	5
541	20241203	113400	93752354	1888	1888	1888	1888	10
542	20241203	113300	93733474	1880	1880	1880	1880	0
543	20241203	113200	93733474	1880	1880	1880	1880	0
544	20241203	113100	93733474	1880	1880	1880	1880	0
545	20241203	113000	93733474	1880	1880	1880	1880	0
546	20241203	112900	93733474	1880	1880	1880	1880	0
547	20241203	112800	93733474	1880	1880	1880	1880	0
548	20241203	112700	93733474	1880	1880	1880	1880	0
549	20241203	112600	93733474	1880	1880	1880	1880	150
550	20241203	112500	93451474	1888	1888	1888	1888	0
551	20241203	112400	93451474	1888	1888	1888	1888	111
552	20241203	112300	93241906	1880	1888	1888	1880	1883
553	20241203	112200	89701068	1888	1888	1888	1888	0
554	20241203	112100	89701068	1888	1888	1888	1888	0
555	20241203	112000	89701068	1888	1888	1888	1888	1
556	20241203	111900	89699180	1883	1883	1883	1883	0
557	20241203	111800	89699180	1883	1882	1883	1882	1294
558	20241203	111700	87263578	1882	1882	1882	1882	0
559	20241203	111600	87263578	1882	1882	1882	1882	202
560	20241203	111500	86883414	1882	1882	1882	1882	0
561	20241203	111400	86883414	1882	1882	1882	1882	1
562	20241203	111300	86881532	1880	1880	1880	1880	0
563	20241203	111200	86881532	1880	1880	1880	1880	0
564	20241203	111100	86881532	1880	1880	1880	1880	3
565	20241203	111000	86875892	1882	1882	1882	1882	200
566	20241203	110900	86499492	1880	1880	1880	1880	0
567	20241203	110800	86499492	1880	1882	1883	1880	2424
568	20241203	110700	81941686	1882	1883	1883	1882	119
569	20241203	110600	81717630	1883	1883	1883	1883	101
570	20241203	110500	81527447	1884	1884	1884	1884	191
571	20241203	110400	81167603	1884	1884	1884	1884	0
572	20241203	110300	81167603	1884	1883	1884	1883	14
573	20241203	110200	81141228	1884	1882	1884	1882	317
574	20241203	110100	80544002	1883	1883	1883	1883	189
575	20241203	110000	80188115	1883	1883	1883	1883	270
576	20241203	105900	79679705	1884	1884	1884	1884	1
577	20241203	105800	79677821	1884	1884	1884	1884	100
578	20241203	105700	79489421	1884	1884	1884	1884	570
579	20241203	105600	78415541	1884	1884	1884	1884	0
580	20241203	105500	78415541	1884	1884	1884	1884	40
581	20241203	105400	78340181	1884	1884	1884	1884	0
582	20241203	105300	78340181	1884	1884	1884	1884	0
583	20241203	105200	78340181	1884	1884	1884	1884	0
584	20241203	105100	78340181	1884	1884	1884	1884	0
585	20241203	105000	78340181	1884	1884	1884	1884	50
586	20241203	104900	78245981	1884	1884	1884	1884	1
587	20241203	104800	78244097	1885	1886	1886	1885	21
588	20241203	104700	78204502	1891	1891	1891	1891	0
589	20241203	104600	78204502	1891	1891	1891	1891	0
590	20241203	104500	78204502	1891	1891	1891	1891	0
591	20241203	104400	78204502	1891	1892	1892	1891	1009
592	20241203	104300	76296474	1892	1892	1892	1892	0
593	20241203	104200	76296474	1892	1892	1892	1892	0
594	20241203	104100	76296474	1892	1892	1892	1892	0
595	20241203	104000	76296474	1892	1892	1892	1892	0
596	20241203	103900	76296474	1892	1892	1892	1892	1
597	20241203	103800	76294582	1886	1886	1886	1886	203
598	20241203	103700	75911724	1886	1891	1891	1886	8655
599	20241203	103600	59545719	1889	1889	1889	1889	0
600	20241203	103500	59545719	1889	1889	1889	1889	75
601	20241203	103400	59404044	1891	1890	1891	1890	830
602	20241203	103300	57835312	1890	1890	1890	1890	0
603	20241203	103200	57835312	1890	1890	1890	1890	1
604	20241203	103100	57833422	1885	1886	1886	1885	400
605	20241203	103000	57079421	1890	1885	1890	1885	101
606	20241203	102900	56889031	1883	1883	1883	1883	0
607	20241203	102800	56889031	1883	1883	1883	1883	0
608	20241203	102700	56889031	1883	1883	1883	1883	1
609	20241203	102600	56887148	1883	1884	1884	1883	2605
610	20241203	102500	51979403	1884	1884	1884	1884	0
611	20241203	102400	51979403	1884	1884	1884	1884	21
612	20241203	102300	51939839	1884	1887	1887	1884	39
613	20241203	102200	51866336	1887	1887	1887	1887	50
614	20241203	102100	51771986	1891	1891	1891	1891	200
615	20241203	102000	51393786	1892	1892	1892	1892	0
616	20241203	101900	51393786	1892	1892	1892	1892	31
617	20241203	101800	51335134	1881	1890	1890	1881	517
618	20241203	101700	50362504	1892	1892	1892	1892	113
619	20241203	101600	50148708	1892	1892	1892	1892	0
620	20241203	101500	50148708	1892	1891	1892	1881	434
621	20241203	101400	49332008	1891	1891	1891	1891	143
622	20241203	101300	49061595	1880	1880	1880	1880	165
623	20241203	101200	48751395	1877	1878	1878	1877	770
624	20241203	101100	47306025	1891	1891	1891	1891	0
625	20241203	101000	47306025	1891	1891	1891	1891	1
626	20241203	100900	47304134	1877	1877	1877	1877	0
627	20241203	100800	47304134	1877	1877	1877	1877	300
628	20241203	100700	46741034	1877	1880	1880	1877	837
629	20241203	100600	45169525	1885	1885	1885	1885	0
630	20241203	100500	45169525	1885	1891	1891	1885	60
631	20241203	100400	45056125	1892	1892	1892	1892	528
632	20241203	100300	44057149	1882	1892	1892	1882	240
633	20241203	100200	43605345	1886	1886	1886	1886	0
634	20241203	100100	43605345	1886	1890	1890	1886	8112
635	20241203	100000	28274002	1893	1893	1893	1893	0
636	20241203	095900	28274002	1893	1893	1893	1893	0
637	20241203	095800	28274002	1893	1893	1893	1893	0
638	20241203	095700	28274002	1893	1893	1893	1893	0
639	20241203	095600	28274002	1893	1887	1893	1887	40
640	20241203	095500	28198516	1887	1887	1887	1887	0
641	20241203	095400	28198516	1887	1887	1887	1887	0
642	20241203	095300	28198516	1887	1888	1888	1887	2
643	20241203	095200	28194741	1893	1893	1893	1893	36
644	20241203	095100	28126593	1893	1893	1893	1893	0
645	20241203	095000	28126593	1893	1893	1893	1893	1
646	20241203	094900	28124700	1893	1893	1893	1893	330
647	20241203	094800	27500010	1893	1893	1893	1893	0
648	20241203	094700	27500010	1893	1892	1893	1892	47
649	20241203	094600	27411067	1885	1885	1885	1885	0
650	20241203	094500	27411067	1885	1888	1893	1885	1312
651	20241203	094400	24931313	1890	1890	1890	1890	26
652	20241203	094300	24882173	1890	1890	1890	1890	0
653	20241203	094200	24882173	1890	1890	1890	1890	59
654	20241203	094100	24770663	1890	1883	1890	1883	14
655	20241203	094000	24744210	1890	1890	1890	1890	1
656	20241203	093900	24742320	1882	1882	1882	1882	0
657	20241203	093800	24742320	1882	1890	1890	1882	621
658	20241203	093700	23573080	1891	1889	1891	1889	3
659	20241203	093600	23567411	1889	1891	1891	1889	8
660	20241203	093500	23552286	1891	1891	1891	1891	0
661	20241203	093400	23552286	1891	1888	1891	1888	2017
662	20241203	093300	19744133	1882	1882	1882	1882	226
663	20241203	093200	19318801	1882	1883	1883	1882	102
664	20241203	093100	19126826	1882	1882	1882	1882	1395
665	20241203	093000	16501436	1882	1876	1882	1875	101
666	20241203	092900	16311975	1875	1875	1875	1875	0
667	20241203	092800	16311975	1875	1882	1882	1875	988
668	20241203	092700	14455188	1883	1888	1888	1883	667
669	20241203	092600	13197920	1895	1895	1895	1895	0
670	20241203	092500	13197920	1895	1895	1895	1895	5
671	20241203	092400	13188445	1897	1897	1897	1897	5
672	20241203	092300	13178960	1897	1897	1897	1897	250
673	20241203	092200	12704710	1897	1896	1897	1896	131
674	20241203	092100	12456292	1897	1897	1897	1897	0
675	20241203	092000	12456292	1897	1897	1897	1897	0
676	20241203	091900	12456292	1897	1897	1897	1897	10
677	20241203	091800	12437322	1897	1884	1897	1881	1384
678	20241203	091700	9831195	1898	1883	1898	1883	2
679	20241203	091600	9827414	1903	1903	1903	1903	0
680	20241203	091500	9827414	1903	1903	1903	1903	0
681	20241203	091400	9827414	1903	1903	1903	1903	0
682	20241203	091300	9827414	1903	1881	1903	1877	28
683	20241203	091200	9774598	1902	1902	1902	1902	1
684	20241203	091100	9772696	1904	1904	1904	1904	6
685	20241203	091000	9761272	1894	1909	1909	1894	106
686	20241203	090900	9560133	1910	1910	1910	1910	100
687	20241203	090800	9369133	1910	1897	1910	1895	287
688	20241203	090700	8821672	1896	1889	1896	1889	2997
689	20241203	090600	3156506	1889	1889	1889	1889	669
690	20241203	090500	1892765	1889	1889	1889	1889	131
691	20241203	090400	1645306	1889	1888	1889	1888	50
692	20241203	090300	1550866	1888	1888	1888	1888	250
693	20241203	090200	1078866	1888	1889	1889	1888	2
694	20241203	090100	1075089	1889	1889	1889	1889	1
695	20241203	090000	1073200	1889	1874	1889	1872	572