KissMeData/058820/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	194000	357721206	1894	1894	1894	1894	4745
3	20241203	193900	357721206	1894	1894	1894	1894	0
4	20241203	193800	357721206	1894	1894	1894	1894	0
5	20241203	193700	357721206	1894	1894	1894	1894	0
6	20241203	193600	357721206	1894	1894	1894	1894	0
7	20241203	193500	357721206	1894	1894	1894	1894	0
8	20241203	193400	357721206	1894	1894	1894	1894	0
9	20241203	193300	357721206	1894	1894	1894	1894	0
10	20241203	193200	357721206	1894	1894	1894	1894	0
11	20241203	193100	357721206	1894	1894	1894	1894	0
12	20241203	193000	357721206	1894	1894	1894	1894	0
13	20241203	192900	357721206	1894	1894	1894	1894	0
14	20241203	192800	357721206	1894	1894	1894	1894	0
15	20241203	192700	357721206	1894	1894	1894	1894	0
16	20241203	192600	357721206	1894	1894	1894	1894	0
17	20241203	192500	357721206	1894	1894	1894	1894	0
18	20241203	192400	357721206	1894	1894	1894	1894	0
19	20241203	192300	357721206	1894	1894	1894	1894	0
20	20241203	192200	357721206	1894	1894	1894	1894	0
21	20241203	192100	357721206	1894	1894	1894	1894	0
22	20241203	192000	357721206	1894	1894	1894	1894	0
23	20241203	191900	357721206	1894	1894	1894	1894	0
24	20241203	191800	357721206	1894	1894	1894	1894	0
25	20241203	191700	357721206	1894	1894	1894	1894	0
26	20241203	191600	357721206	1894	1894	1894	1894	0
27	20241203	191500	357721206	1894	1894	1894	1894	0
28	20241203	191400	357721206	1894	1894	1894	1894	0
29	20241203	191300	357721206	1894	1894	1894	1894	0
30	20241203	191200	357721206	1894	1894	1894	1894	0
31	20241203	191100	357721206	1894	1894	1894	1894	0
32	20241203	191000	357721206	1894	1894	1894	1894	4745
33	20241203	190900	357721206	1894	1894	1894	1894	0
34	20241203	190800	357721206	1894	1894	1894	1894	0
35	20241203	190700	357721206	1894	1894	1894	1894	0
36	20241203	190600	357721206	1894	1894	1894	1894	0
37	20241203	190500	357721206	1894	1894	1894	1894	0
38	20241203	190400	357721206	1894	1894	1894	1894	0
39	20241203	190300	357721206	1894	1894	1894	1894	0
40	20241203	190200	357721206	1894	1894	1894	1894	0
41	20241203	190100	357721206	1894	1894	1894	1894	0
42	20241203	190000	357721206	1894	1894	1894	1894	0
43	20241203	185900	357721206	1894	1894	1894	1894	0
44	20241203	185800	357721206	1894	1894	1894	1894	0
45	20241203	185700	357721206	1894	1894	1894	1894	0
46	20241203	185600	357721206	1894	1894	1894	1894	0
47	20241203	185500	357721206	1894	1894	1894	1894	0
48	20241203	185400	357721206	1894	1894	1894	1894	0
49	20241203	185300	357721206	1894	1894	1894	1894	0
50	20241203	185200	357721206	1894	1894	1894	1894	0
51	20241203	185100	357721206	1894	1894	1894	1894	0
52	20241203	185000	357721206	1894	1894	1894	1894	0
53	20241203	184900	357721206	1894	1894	1894	1894	0
54	20241203	184800	357721206	1894	1894	1894	1894	0
55	20241203	184700	357721206	1894	1894	1894	1894	0
56	20241203	184600	357721206	1894	1894	1894	1894	0
57	20241203	184500	357721206	1894	1894	1894	1894	0
58	20241203	184400	357721206	1894	1894	1894	1894	0
59	20241203	184300	357721206	1894	1894	1894	1894	0
60	20241203	184200	357721206	1894	1894	1894	1894	0
61	20241203	184100	357721206	1894	1894	1894	1894	0
62	20241203	184000	357721206	1894	1894	1894	1894	4745
63	20241203	183900	357721206	1894	1894	1894	1894	0
64	20241203	183800	357721206	1894	1894	1894	1894	0
65	20241203	183700	357721206	1894	1894	1894	1894	0
66	20241203	183600	357721206	1894	1894	1894	1894	0
67	20241203	183500	357721206	1894	1894	1894	1894	0
68	20241203	183400	357721206	1894	1894	1894	1894	0
69	20241203	183300	357721206	1894	1894	1894	1894	0
70	20241203	183200	357721206	1894	1894	1894	1894	0
71	20241203	183100	357721206	1894	1894	1894	1894	0
72	20241203	183000	357721206	1894	1894	1894	1894	0
73	20241203	182900	357721206	1894	1894	1894	1894	0
74	20241203	182800	357721206	1894	1894	1894	1894	0
75	20241203	182700	357721206	1894	1894	1894	1894	0
76	20241203	182600	357721206	1894	1894	1894	1894	0
77	20241203	182500	357721206	1894	1894	1894	1894	0
78	20241203	182400	357721206	1894	1894	1894	1894	0
79	20241203	182300	357721206	1894	1894	1894	1894	0
80	20241203	182200	357721206	1894	1894	1894	1894	0
81	20241203	182100	357721206	1894	1894	1894	1894	0
82	20241203	182000	357721206	1894	1894	1894	1894	0
83	20241203	181900	357721206	1894	1894	1894	1894	0
84	20241203	181800	357721206	1894	1894	1894	1894	0
85	20241203	181700	357721206	1894	1894	1894	1894	0
86	20241203	181600	357721206	1894	1894	1894	1894	0
87	20241203	181500	357721206	1894	1894	1894	1894	0
88	20241203	181400	357721206	1894	1894	1894	1894	0
89	20241203	181300	357721206	1894	1894	1894	1894	0
90	20241203	181200	357721206	1894	1894	1894	1894	0
91	20241203	181100	357721206	1894	1894	1894	1894	0
92	20241203	181000	357721206	1894	1894	1894	1894	4745
93	20241203	180900	357721206	1894	1894	1894	1894	0
94	20241203	180800	357721206	1894	1894	1894	1894	0
95	20241203	180700	357721206	1894	1894	1894	1894	0
96	20241203	180600	357721206	1894	1894	1894	1894	0
97	20241203	180500	357721206	1894	1894	1894	1894	0
98	20241203	180400	357721206	1894	1894	1894	1894	0
99	20241203	180300	357721206	1894	1894	1894	1894	0
100	20241203	180200	357721206	1894	1894	1894	1894	0
101	20241203	180100	357721206	1894	1894	1894	1894	0
102	20241203	180000	357721206	1894	1894	1894	1894	0
103	20241203	175900	357721206	1894	1894	1894	1894	0
104	20241203	175800	357721206	1894	1894	1894	1894	0
105	20241203	175700	357721206	1894	1894	1894	1894	0
106	20241203	175600	357721206	1894	1894	1894	1894	0
107	20241203	175500	357721206	1894	1894	1894	1894	0
108	20241203	175400	357721206	1894	1894	1894	1894	0
109	20241203	175300	357721206	1894	1894	1894	1894	0
110	20241203	175200	357721206	1894	1894	1894	1894	0
111	20241203	175100	357721206	1894	1894	1894	1894	0
112	20241203	175000	357721206	1894	1894	1894	1894	0
113	20241203	174900	357721206	1894	1894	1894	1894	0
114	20241203	174800	357721206	1894	1894	1894	1894	0
115	20241203	174700	357721206	1894	1894	1894	1894	0
116	20241203	174600	357721206	1894	1894	1894	1894	0
117	20241203	174500	357721206	1894	1894	1894	1894	0
118	20241203	174400	357721206	1894	1894	1894	1894	0
119	20241203	174300	357721206	1894	1894	1894	1894	0
120	20241203	174200	357721206	1894	1894	1894	1894	0
121	20241203	174100	357721206	1894	1894	1894	1894	0
122	20241203	174000	357721206	1894	1894	1894	1894	4745
123	20241203	173900	357721206	1894	1894	1894	1894	0
124	20241203	173800	357721206	1894	1894	1894	1894	0
125	20241203	173700	357721206	1894	1894	1894	1894	0
126	20241203	173600	357721206	1894	1894	1894	1894	0
127	20241203	173500	357721206	1894	1894	1894	1894	0
128	20241203	173400	357721206	1894	1894	1894	1894	0
129	20241203	173300	357721206	1894	1894	1894	1894	0
130	20241203	173200	357721206	1894	1894	1894	1894	0
131	20241203	173100	357721206	1894	1894	1894	1894	0
132	20241203	173000	357721206	1894	1894	1894	1894	0
133	20241203	172900	357721206	1894	1894	1894	1894	0
134	20241203	172800	357721206	1894	1894	1894	1894	0
135	20241203	172700	357721206	1894	1894	1894	1894	0
136	20241203	172600	357721206	1894	1894	1894	1894	0
137	20241203	172500	357721206	1894	1894	1894	1894	0
138	20241203	172400	357721206	1894	1894	1894	1894	0
139	20241203	172300	357721206	1894	1894	1894	1894	0
140	20241203	172200	357721206	1894	1894	1894	1894	0
141	20241203	172100	357721206	1894	1894	1894	1894	0
142	20241203	172000	357721206	1894	1894	1894	1894	0
143	20241203	171900	357721206	1894	1894	1894	1894	0
144	20241203	171800	357721206	1894	1894	1894	1894	0
145	20241203	171700	357721206	1894	1894	1894	1894	0
146	20241203	171600	357721206	1894	1894	1894	1894	0
147	20241203	171500	357721206	1894	1894	1894	1894	0
148	20241203	171400	357721206	1894	1894	1894	1894	0
149	20241203	171300	357721206	1894	1894	1894	1894	0
150	20241203	171200	357721206	1894	1894	1894	1894	0
151	20241203	171100	357721206	1894	1894	1894	1894	0
152	20241203	171000	357721206	1894	1894	1894	1894	4745
153	20241203	170900	357721206	1894	1894	1894	1894	0
154	20241203	170800	357721206	1894	1894	1894	1894	0
155	20241203	170700	357721206	1894	1894	1894	1894	0
156	20241203	170600	357721206	1894	1894	1894	1894	0
157	20241203	170500	357721206	1894	1894	1894	1894	0
158	20241203	170400	357721206	1894	1894	1894	1894	0
159	20241203	170300	357721206	1894	1894	1894	1894	0
160	20241203	170200	357721206	1894	1894	1894	1894	0
161	20241203	170100	357721206	1894	1894	1894	1894	0
162	20241203	170000	357721206	1894	1894	1894	1894	0
163	20241203	165900	357721206	1894	1894	1894	1894	0
164	20241203	165800	357721206	1894	1894	1894	1894	0
165	20241203	165700	357721206	1894	1894	1894	1894	0
166	20241203	165600	357721206	1894	1894	1894	1894	0
167	20241203	165500	357721206	1894	1894	1894	1894	0
168	20241203	165400	357721206	1894	1894	1894	1894	0
169	20241203	165300	357721206	1894	1894	1894	1894	0
170	20241203	165200	357721206	1894	1894	1894	1894	0
171	20241203	165100	357721206	1894	1894	1894	1894	0
172	20241203	165000	357721206	1894	1894	1894	1894	0
173	20241203	164900	357721206	1894	1894	1894	1894	0
174	20241203	164800	357721206	1894	1894	1894	1894	0
175	20241203	164700	357721206	1894	1894	1894	1894	0
176	20241203	164600	357721206	1894	1894	1894	1894	0
177	20241203	164500	357721206	1894	1894	1894	1894	0
178	20241203	164400	357721206	1894	1894	1894	1894	0
179	20241203	164300	357721206	1894	1894	1894	1894	0
180	20241203	164200	357721206	1894	1894	1894	1894	0
181	20241203	164100	357721206	1894	1894	1894	1894	0
182	20241203	164000	357721206	1894	1894	1894	1894	4745
183	20241203	163900	357721206	1894	1894	1894	1894	0
184	20241203	163800	357721206	1894	1894	1894	1894	0
185	20241203	163700	357721206	1894	1894	1894	1894	0
186	20241203	163600	357721206	1894	1894	1894	1894	0
187	20241203	163500	357721206	1894	1894	1894	1894	0
188	20241203	163400	357721206	1894	1894	1894	1894	0
189	20241203	163300	357721206	1894	1894	1894	1894	0
190	20241203	163200	357721206	1894	1894	1894	1894	0
191	20241203	163100	357721206	1894	1894	1894	1894	0
192	20241203	163000	357721206	1894	1894	1894	1894	0
193	20241203	162900	357721206	1894	1894	1894	1894	0
194	20241203	162800	357721206	1894	1894	1894	1894	0
195	20241203	162700	357721206	1894	1894	1894	1894	0
196	20241203	162600	357721206	1894	1894	1894	1894	0
197	20241203	162500	357721206	1894	1894	1894	1894	0
198	20241203	162400	357721206	1894	1894	1894	1894	0
199	20241203	162300	357721206	1894	1894	1894	1894	0
200	20241203	162200	357721206	1894	1894	1894	1894	0
201	20241203	162100	357721206	1894	1894	1894	1894	0
202	20241203	162000	357721206	1894	1894	1894	1894	0
203	20241203	161900	357721206	1894	1894	1894	1894	0
204	20241203	161800	357721206	1894	1894	1894	1894	0
205	20241203	161700	357721206	1894	1894	1894	1894	0
206	20241203	161600	357721206	1894	1894	1894	1894	0
207	20241203	161500	357721206	1894	1894	1894	1894	0
208	20241203	161400	357721206	1894	1894	1894	1894	0
209	20241203	161300	357721206	1894	1894	1894	1894	0
210	20241203	161200	357721206	1894	1894	1894	1894	0
211	20241203	161100	357721206	1894	1894	1894	1894	0
212	20241203	161000	357721206	1894	1894	1894	1894	4745
213	20241203	160900	357721206	1894	1894	1894	1894	0
214	20241203	160800	357721206	1894	1894	1894	1894	0
215	20241203	160700	357721206	1894	1894	1894	1894	0
216	20241203	160600	357721206	1894	1894	1894	1894	0
217	20241203	160500	357721206	1894	1894	1894	1894	0
218	20241203	160400	357721206	1894	1894	1894	1894	0
219	20241203	160300	357721206	1894	1894	1894	1894	0
220	20241203	160200	357721206	1894	1894	1894	1894	0
221	20241203	160100	357721206	1894	1894	1894	1894	0
222	20241203	160000	357721206	1894	1894	1894	1894	0
223	20241203	155900	357721206	1894	1894	1894	1894	0
224	20241203	155800	357721206	1894	1894	1894	1894	0
225	20241203	155700	357721206	1894	1894	1894	1894	0
226	20241203	155600	357721206	1894	1894	1894	1894	0
227	20241203	155500	357721206	1894	1894	1894	1894	0
228	20241203	155400	357721206	1894	1894	1894	1894	0
229	20241203	155300	357721206	1894	1894	1894	1894	0
230	20241203	155200	357721206	1894	1894	1894	1894	0
231	20241203	155100	357721206	1894	1894	1894	1894	0
232	20241203	155000	357721206	1894	1894	1894	1894	0
233	20241203	154900	357721206	1894	1894	1894	1894	0
234	20241203	154800	357721206	1894	1894	1894	1894	0
235	20241203	154700	357721206	1894	1894	1894	1894	0
236	20241203	154600	357721206	1894	1894	1894	1894	0
237	20241203	154500	357721206	1894	1894	1894	1894	0
238	20241203	154400	357721206	1894	1894	1894	1894	0
239	20241203	154300	357721206	1894	1894	1894	1894	0
240	20241203	154200	357721206	1894	1894	1894	1894	0
241	20241203	154100	357721206	1894	1894	1894	1894	0
242	20241203	154000	357721206	1894	1894	1894	1894	4745
243	20241203	153900	357721206	1894	1894	1894	1894	0
244	20241203	153800	357721206	1894	1894	1894	1894	0
245	20241203	153700	357721206	1894	1894	1894	1894	0
246	20241203	153600	357721206	1894	1894	1894	1894	0
247	20241203	153500	357721206	1894	1894	1894	1894	0
248	20241203	153400	357721206	1894	1894	1894	1894	0
249	20241203	153300	357721206	1894	1894	1894	1894	0
250	20241203	153200	357721206	1894	1894	1894	1894	0
251	20241203	153100	357721206	1894	1894	1894	1894	0
252	20241203	153000	357721206	1894	1894	1894	1894	4745
253	20241203	152900	348734176	1896	1896	1896	1896	0
254	20241203	152800	348734176	1896	1896	1896	1896	0
255	20241203	152700	348734176	1896	1896	1896	1896	0
256	20241203	152600	348734176	1896	1896	1896	1896	0
257	20241203	152500	348734176	1896	1896	1896	1896	0
258	20241203	152400	348734176	1896	1896	1896	1896	0
259	20241203	152300	348734176	1896	1896	1896	1896	0
260	20241203	152200	348734176	1896	1896	1896	1896	0
261	20241203	152100	348734176	1896	1896	1896	1896	0
262	20241203	152000	348734176	1896	1896	1896	1896	0
263	20241203	151900	348734176	1896	1894	1896	1894	5310
264	20241203	151800	338668202	1894	1894	1894	1894	100
265	20241203	151700	338478802	1894	1894	1894	1894	0
266	20241203	151600	338478802	1894	1894	1894	1894	0
267	20241203	151500	338478802	1894	1894	1894	1894	263
268	20241203	151400	337980680	1894	1894	1894	1894	209
269	20241203	151300	337584834	1895	1894	1895	1894	401
270	20241203	151200	336825339	1895	1895	1895	1895	321
271	20241203	151100	336217044	1896	1896	1896	1896	3839
272	20241203	151000	328938300	1896	1896	1896	1896	8
273	20241203	150900	328923132	1895	1895	1895	1895	1
274	20241203	150800	328921237	1895	1895	1895	1895	0
275	20241203	150700	328921237	1895	1895	1895	1895	0
276	20241203	150600	328921237	1895	1896	1896	1895	516
277	20241203	150500	327943411	1896	1896	1896	1896	0
278	20241203	150400	327943411	1896	1895	1896	1895	691
279	20241203	150300	326633964	1894	1895	1895	1894	18
280	20241203	150200	326599863	1894	1894	1894	1894	3
281	20241203	150100	326594181	1895	1895	1895	1895	0
282	20241203	150000	326594181	1895	1894	1895	1894	3
283	20241203	145900	326588497	1895	1893	1895	1893	78
284	20241203	145800	326440841	1892	1892	1892	1892	0
285	20241203	145700	326440841	1892	1892	1892	1892	0
286	20241203	145600	326440841	1892	1892	1892	1892	1
287	20241203	145500	326438949	1891	1891	1891	1891	1
288	20241203	145400	326437058	1891	1891	1891	1891	1
289	20241203	145300	326435167	1891	1891	1893	1891	2804
290	20241203	145200	321127972	1892	1892	1892	1892	0
291	20241203	145100	321127972	1892	1892	1892	1892	1
292	20241203	145000	321126080	1892	1895	1895	1891	6356
293	20241203	144900	309102623	1895	1896	1896	1894	7
294	20241203	144800	309089355	1893	1892	1896	1892	7
295	20241203	144700	309076098	1896	1891	1896	1891	4
296	20241203	144600	309068524	1896	1895	1896	1891	2445
297	20241203	144500	304445011	1896	1896	1896	1896	0
298	20241203	144400	304445011	1896	1896	1896	1896	0
299	20241203	144300	304445011	1896	1893	1896	1891	622
300	20241203	144200	303268039	1894	1894	1894	1894	1
301	20241203	144100	303266145	1895	1894	1895	1894	6
302	20241203	144000	303254777	1895	1895	1895	1895	0
303	20241203	143900	303254777	1895	1895	1895	1895	0
304	20241203	143800	303254777	1895	1894	1895	1894	4
305	20241203	143700	303247199	1895	1894	1895	1894	2
306	20241203	143600	303243410	1895	1895	1895	1895	0
307	20241203	143500	303243410	1895	1895	1895	1895	0
308	20241203	143400	303243410	1895	1895	1895	1894	416
309	20241203	143300	302455092	1896	1894	1896	1894	2
310	20241203	143200	302451302	1896	1894	1896	1894	170
311	20241203	143100	302129288	1894	1894	1894	1894	0
312	20241203	143000	302129288	1894	1894	1894	1894	17
313	20241203	142900	302097090	1894	1893	1894	1893	12
314	20241203	142800	302074372	1894	1894	1894	1894	3
315	20241203	142700	302068690	1894	1894	1894	1894	0
316	20241203	142600	302068690	1894	1894	1894	1894	100
317	20241203	142500	301879290	1894	1894	1894	1894	127
318	20241203	142400	301638752	1894	1894	1894	1894	135
319	20241203	142300	301383062	1894	1894	1894	1894	10
320	20241203	142200	301364122	1894	1893	1894	1893	14
321	20241203	142100	301337608	1894	1891	1894	1891	1826
322	20241203	142000	297881202	1893	1891	1893	1891	4001
323	20241203	141900	290311988	1891	1891	1891	1891	0
324	20241203	141800	290311988	1891	1891	1891	1891	1
325	20241203	141700	290310097	1891	1891	1891	1891	12
326	20241203	141600	290287405	1891	1891	1891	1891	109
327	20241203	141500	290081286	1891	1891	1891	1891	0
328	20241203	141400	290081286	1891	1891	1891	1891	0
329	20241203	141300	290081286	1891	1891	1891	1891	0
330	20241203	141200	290081286	1891	1891	1891	1891	6
331	20241203	141100	290069940	1891	1891	1891	1891	1
332	20241203	141000	290068049	1890	1890	1890	1890	0
333	20241203	140900	290068049	1890	1891	1891	1890	380
334	20241203	140800	289349848	1891	1891	1891	1891	77
335	20241203	140700	289204241	1890	1890	1890	1890	311
336	20241203	140600	288616451	1891	1891	1891	1891	1
337	20241203	140500	288614560	1891	1891	1891	1891	0
338	20241203	140400	288614560	1891	1891	1891	1891	0
339	20241203	140300	288614560	1891	1891	1891	1891	0
340	20241203	140200	288614560	1891	1891	1891	1891	1
341	20241203	140100	288612669	1891	1891	1891	1891	0
342	20241203	140000	288612669	1891	1891	1891	1891	1
343	20241203	135900	288610778	1890	1890	1890	1890	10
344	20241203	135800	288591878	1891	1891	1891	1891	3
345	20241203	135700	288586205	1891	1891	1891	1891	0
346	20241203	135600	288586205	1891	1891	1891	1891	0
347	20241203	135500	288586205	1891	1891	1891	1891	1
348	20241203	135400	288584314	1890	1890	1890	1890	24
349	20241203	135300	288538954	1891	1891	1891	1891	2
350	20241203	135200	288535172	1891	1891	1891	1891	0
351	20241203	135100	288535172	1891	1891	1891	1891	7
352	20241203	135000	288521935	1891	1891	1891	1891	0
353	20241203	134900	288521935	1891	1891	1891	1891	8
354	20241203	134800	288506807	1891	1891	1891	1891	3
355	20241203	134700	288501134	1891	1891	1892	1891	102
356	20241203	134600	288308152	1892	1891	1892	1891	101
357	20241203	134500	288117061	1892	1892	1892	1891	10
358	20241203	134400	288098144	1892	1891	1892	1891	8
359	20241203	134300	288083015	1891	1891	1891	1891	701
360	20241203	134200	286757424	1891	1891	1891	1891	0
361	20241203	134100	286757424	1891	1891	1891	1891	0
362	20241203	134000	286757424	1891	1891	1891	1891	22
363	20241203	133900	286715822	1891	1891	1891	1891	2124
364	20241203	133800	282699338	1891	1891	1891	1891	146
365	20241203	133700	282423252	1891	1891	1891	1891	0
366	20241203	133600	282423252	1891	1891	1891	1891	0
367	20241203	133500	282423252	1891	1891	1891	1891	0
368	20241203	133400	282423252	1891	1891	1891	1891	0
369	20241203	133300	282423252	1891	1891	1891	1891	11
370	20241203	133200	282402451	1890	1890	1890	1890	800
371	20241203	133100	280890451	1891	1891	1891	1891	39
372	20241203	133000	280816702	1891	1890	1891	1890	21
373	20241203	132900	280777011	1892	1891	1892	1891	489
374	20241203	132800	279852311	1892	1892	1892	1892	0
375	20241203	132700	279852311	1892	1892	1892	1892	10
376	20241203	132600	279833391	1893	1892	1893	1892	328
377	20241203	132500	279212814	1893	1893	1893	1893	1
378	20241203	132400	279210921	1892	1892	1892	1892	80
379	20241203	132300	279059561	1892	1892	1892	1892	0
380	20241203	132200	279059561	1892	1892	1892	1892	0
381	20241203	132100	279059561	1892	1892	1892	1892	0
382	20241203	132000	279059561	1892	1893	1893	1892	723
383	20241203	131900	277691200	1893	1893	1893	1893	0
384	20241203	131800	277691200	1893	1893	1893	1893	0
385	20241203	131700	277691200	1893	1893	1893	1893	1
386	20241203	131600	277689307	1892	1892	1892	1892	0
387	20241203	131500	277689307	1892	1893	1893	1892	6
388	20241203	131400	277677950	1893	1893	1893	1893	0
389	20241203	131300	277677950	1893	1893	1893	1893	0
390	20241203	131200	277677950	1893	1893	1893	1893	0
391	20241203	131100	277677950	1893	1892	1893	1892	4
392	20241203	131000	277670380	1893	1892	1893	1892	141
393	20241203	130900	277403606	1893	1893	1893	1893	1
394	20241203	130800	277401713	1893	1893	1893	1893	4
395	20241203	130700	277394141	1893	1893	1893	1893	0
396	20241203	130600	277394141	1893	1893	1893	1893	1
397	20241203	130500	277392248	1893	1893	1893	1893	0
398	20241203	130400	277392248	1893	1893	1893	1893	100
399	20241203	130300	277202948	1893	1893	1893	1893	200
400	20241203	130200	276824348	1893	1893	1893	1893	0
401	20241203	130100	276824348	1893	1893	1893	1893	0
402	20241203	130000	276824348	1893	1893	1893	1893	1
403	20241203	125900	276822455	1893	1893	1893	1893	0
404	20241203	125800	276822455	1893	1893	1893	1893	0
405	20241203	125700	276822455	1893	1892	1893	1892	247
406	20241203	125600	276355130	1892	1892	1892	1892	0
407	20241203	125500	276355130	1892	1892	1893	1892	775
408	20241203	125400	274888825	1892	1892	1892	1892	0
409	20241203	125300	274888825	1892	1891	1892	1891	102
410	20241203	125200	274695942	1890	1890	1890	1890	1769
411	20241203	125100	271352532	1890	1890	1890	1890	700
412	20241203	125000	270029532	1890	1890	1890	1890	0
413	20241203	124900	270029532	1890	1890	1890	1890	0
414	20241203	124800	270029532	1890	1890	1890	1890	21
415	20241203	124700	269989842	1890	1889	1890	1889	235
416	20241203	124600	269545915	1889	1889	1889	1889	0
417	20241203	124500	269545915	1889	1889	1889	1889	1500
418	20241203	124400	266712415	1889	1889	1889	1889	0
419	20241203	124300	266712415	1889	1889	1889	1889	1
420	20241203	124200	266710526	1888	1888	1888	1888	0
421	20241203	124100	266710526	1888	1888	1888	1888	95
422	20241203	124000	266531166	1888	1888	1888	1888	1
423	20241203	123900	266529278	1887	1888	1888	1887	1236
424	20241203	123800	264196246	1888	1888	1888	1888	270
425	20241203	123700	263686486	1888	1888	1888	1888	1
426	20241203	123600	263684598	1888	1888	1888	1888	0
427	20241203	123500	263684598	1888	1888	1888	1888	1
428	20241203	123400	263682710	1889	1889	1889	1889	0
429	20241203	123300	263682710	1889	1888	1889	1888	61
430	20241203	123200	263567541	1888	1888	1888	1888	209
431	20241203	123100	263172949	1889	1889	1889	1889	0
432	20241203	123000	263172949	1889	1889	1889	1889	0
433	20241203	122900	263172949	1889	1889	1889	1889	2
434	20241203	122800	263169171	1888	1891	1891	1888	5000
435	20241203	122700	253726503	1892	1891	1892	1891	2
436	20241203	122600	253722720	1892	1891	1892	1891	16
437	20241203	122500	253692462	1892	1892	1892	1892	1
438	20241203	122400	253690570	1892	1892	1892	1892	9
439	20241203	122300	253673542	1891	1891	1891	1891	1
440	20241203	122200	253671651	1892	1892	1892	1892	4
441	20241203	122100	253664083	1891	1891	1892	1891	14
442	20241203	122000	253637604	1891	1891	1892	1891	162
443	20241203	121900	253331114	1892	1891	1892	1891	8
444	20241203	121800	253315982	1892	1891	1892	1891	20
445	20241203	121700	253278152	1892	1891	1892	1891	14
446	20241203	121600	253251671	1892	1890	1892	1890	19
447	20241203	121500	253215741	1892	1888	1892	1888	3702
448	20241203	121400	246217811	1890	1889	1890	1889	55
449	20241203	121300	246113912	1889	1889	1889	1889	5
450	20241203	121200	246104467	1889	1889	1889	1889	0
451	20241203	121100	246104467	1889	1889	1889	1889	0
452	20241203	121000	246104467	1889	1889	1889	1889	215
453	20241203	120900	245698332	1889	1889	1889	1889	0
454	20241203	120800	245698332	1889	1889	1889	1889	107
455	20241203	120700	245496209	1889	1889	1889	1889	3
456	20241203	120600	245490542	1889	1889	1889	1889	0
457	20241203	120500	245490542	1889	1889	1889	1889	26
458	20241203	120400	245441428	1889	1889	1889	1889	0
459	20241203	120300	245441428	1889	1889	1889	1888	96
460	20241203	120200	245260085	1889	1888	1890	1888	8
461	20241203	120100	245244974	1890	1890	1890	1890	0
462	20241203	120000	245244974	1890	1889	1890	1888	109
463	20241203	115900	245038981	1890	1890	1890	1890	16
464	20241203	115800	245008741	1891	1890	1891	1890	124
465	20241203	115700	244774261	1891	1891	1891	1891	0
466	20241203	115600	244774261	1891	1891	1891	1891	68
467	20241203	115500	244645673	1890	1890	1890	1890	163
468	20241203	115400	244337603	1891	1891	1891	1891	0
469	20241203	115300	244337603	1891	1891	1891	1891	0
470	20241203	115200	244337603	1891	1891	1891	1891	0
471	20241203	115100	244337603	1891	1891	1891	1891	0
472	20241203	115000	244337603	1891	1891	1891	1891	12
473	20241203	114900	244314911	1891	1891	1891	1891	0
474	20241203	114800	244314911	1891	1891	1891	1891	0
475	20241203	114700	244314911	1891	1889	1892	1889	81
476	20241203	114600	244161816	1890	1890	1890	1890	0
477	20241203	114500	244161816	1890	1889	1890	1889	1500
478	20241203	114400	241326818	1890	1889	1890	1889	1403
479	20241203	114300	238675150	1890	1889	1890	1889	9
480	20241203	114200	238658143	1890	1889	1890	1889	2
481	20241203	114100	238654364	1888	1888	1888	1888	0
482	20241203	114000	238654364	1888	1888	1888	1887	3002
483	20241203	113900	232988275	1888	1888	1888	1888	4
484	20241203	113800	232980723	1888	1888	1888	1888	5
485	20241203	113700	232971283	1890	1890	1890	1890	0
486	20241203	113600	232971283	1890	1889	1890	1889	239
487	20241203	113500	232519576	1890	1891	1891	1889	1026
488	20241203	113400	230581437	1892	1892	1892	1892	0
489	20241203	113300	230581437	1892	1892	1892	1892	0
490	20241203	113200	230581437	1892	1892	1892	1892	0
491	20241203	113100	230581437	1892	1892	1892	1892	0
492	20241203	113000	230581437	1892	1892	1893	1891	11
493	20241203	112900	230560627	1893	1893	1893	1893	0
494	20241203	112800	230560627	1893	1893	1893	1893	0
495	20241203	112700	230560627	1893	1893	1893	1893	0
496	20241203	112600	230560627	1893	1892	1893	1892	2
497	20241203	112500	230556842	1891	1891	1891	1891	0
498	20241203	112400	230556842	1891	1892	1892	1891	1062
499	20241203	112300	228547541	1892	1892	1892	1892	2
500	20241203	112200	228543757	1893	1892	1893	1892	10
501	20241203	112100	228524828	1893	1892	1893	1892	3
502	20241203	112000	228519150	1893	1892	1893	1891	140
503	20241203	111900	228254302	1893	1893	1893	1893	1341
504	20241203	111800	225715789	1893	1893	1893	1893	1
505	20241203	111700	225713896	1892	1892	1892	1892	1
506	20241203	111600	225712004	1893	1892	1893	1892	7
507	20241203	111500	225698758	1891	1891	1891	1891	2
508	20241203	111400	225694976	1892	1891	1892	1891	2
509	20241203	111300	225691193	1890	1890	1890	1890	1
510	20241203	111200	225689303	1892	1891	1892	1891	11
511	20241203	111100	225668492	1892	1892	1892	1892	0
512	20241203	111000	225668492	1892	1892	1892	1892	0
513	20241203	110900	225668492	1892	1891	1892	1891	6
514	20241203	110800	225657144	1890	1890	1890	1890	2
515	20241203	110700	225653364	1891	1889	1891	1889	51
516	20241203	110600	225556933	1889	1889	1890	1889	554
517	20241203	110500	224509878	1890	1888	1890	1888	2349
518	20241203	110400	220070503	1888	1887	1888	1887	82
519	20241203	110300	219915691	1887	1887	1888	1887	5
520	20241203	110200	219906255	1888	1886	1888	1886	4
521	20241203	110100	219898707	1887	1887	1887	1887	0
522	20241203	110000	219898707	1887	1886	1887	1886	1008
523	20241203	105900	217997617	1886	1886	1886	1886	5
524	20241203	105800	217988187	1886	1886	1886	1886	257
525	20241203	105700	217503485	1886	1886	1886	1886	200
526	20241203	105600	217126285	1886	1886	1886	1886	0
527	20241203	105500	217126285	1886	1886	1886	1886	0
528	20241203	105400	217126285	1886	1886	1886	1886	0
529	20241203	105300	217126285	1886	1886	1886	1886	0
530	20241203	105200	217126285	1886	1886	1886	1886	0
531	20241203	105100	217126285	1886	1886	1886	1886	0
532	20241203	105000	217126285	1886	1886	1886	1886	1
533	20241203	104900	217124399	1885	1885	1885	1885	2
534	20241203	104800	217120629	1884	1884	1884	1884	20
535	20241203	104700	217082949	1885	1885	1885	1885	1
536	20241203	104600	217081064	1886	1885	1886	1885	463
537	20241203	104500	216207847	1884	1884	1884	1884	0
538	20241203	104400	216207847	1884	1884	1884	1884	0
539	20241203	104300	216207847	1884	1884	1884	1884	400
540	20241203	104200	215454247	1886	1886	1886	1886	0
541	20241203	104100	215454247	1886	1886	1886	1886	0
542	20241203	104000	215454247	1886	1885	1886	1884	537
543	20241203	103900	214441509	1886	1886	1886	1886	0
544	20241203	103800	214441509	1886	1885	1886	1885	114
545	20241203	103700	214226509	1886	1885	1886	1885	212
546	20241203	103600	213826883	1885	1885	1885	1885	0
547	20241203	103500	213826883	1885	1885	1885	1885	2
548	20241203	103400	213823113	1886	1885	1886	1885	8
549	20241203	103300	213808029	1884	1884	1884	1884	1
550	20241203	103200	213806145	1885	1885	1885	1885	0
551	20241203	103100	213806145	1885	1884	1885	1884	28
552	20241203	103000	213753370	1885	1884	1885	1884	107
553	20241203	102900	213551677	1885	1884	1885	1884	101
554	20241203	102800	213361294	1885	1885	1885	1885	0
555	20241203	102700	213361294	1885	1883	1885	1883	567
556	20241203	102600	212292518	1884	1883	1884	1883	106
557	20241203	102500	212092819	1885	1885	1885	1885	0
558	20241203	102400	212092819	1885	1885	1885	1885	0
559	20241203	102300	212092819	1885	1882	1885	1882	16
560	20241203	102200	212062690	1884	1884	1884	1881	3003
561	20241203	102100	206413852	1884	1883	1885	1883	5
562	20241203	102000	206404434	1882	1882	1884	1881	424
563	20241203	101900	205606111	1882	1882	1882	1881	508
564	20241203	101800	204650506	1883	1883	1885	1883	4
565	20241203	101700	204642972	1882	1881	1884	1881	49
566	20241203	101600	204550703	1880	1881	1881	1880	428
567	20241203	101500	203746062	1882	1884	1885	1880	22559
568	20241203	101400	161280222	1885	1885	1885	1885	0
569	20241203	101300	161280222	1885	1885	1885	1885	1
570	20241203	101200	161278337	1884	1884	1884	1884	618
571	20241203	101100	160114025	1885	1885	1885	1885	379
572	20241203	101000	159399610	1884	1884	1885	1884	28
573	20241203	100900	159346833	1885	1884	1885	1884	2
574	20241203	100800	159343064	1885	1885	1885	1885	0
575	20241203	100700	159343064	1885	1884	1885	1884	24
576	20241203	100600	159297827	1885	1884	1885	1884	10
577	20241203	100500	159278979	1885	1884	1885	1884	3
578	20241203	100400	159273326	1883	1883	1885	1883	21
579	20241203	100300	159233767	1883	1883	1883	1883	380
580	20241203	100200	158518227	1883	1884	1884	1882	2027
581	20241203	100100	154701581	1885	1884	1885	1884	17
582	20241203	100000	154669547	1884	1884	1884	1884	14
583	20241203	095900	154643171	1884	1884	1884	1884	982
584	20241203	095800	152793083	1885	1884	1885	1884	3
585	20241203	095700	152787429	1884	1884	1885	1884	1611
586	20241203	095600	149752304	1885	1885	1885	1884	4302
587	20241203	095500	141647334	1884	1885	1885	1884	1659
588	20241203	095400	138520390	1886	1886	1886	1886	0
589	20241203	095300	138520390	1886	1886	1886	1886	33
590	20241203	095200	138458152	1886	1886	1886	1886	101
591	20241203	095100	138267666	1886	1886	1886	1886	50
592	20241203	095000	138173366	1886	1885	1886	1885	142
593	20241203	094900	137905556	1884	1884	1884	1884	0
594	20241203	094800	137905556	1884	1884	1884	1884	0
595	20241203	094700	137905556	1884	1885	1885	1884	5202
596	20241203	094600	128104786	1886	1886	1886	1886	0
597	20241203	094500	128104786	1886	1886	1886	1886	0
598	20241203	094400	128104786	1886	1886	1886	1886	1
599	20241203	094300	128102900	1886	1886	1886	1886	10
600	20241203	094200	128084040	1886	1885	1886	1885	20
601	20241203	094100	128046327	1886	1885	1886	1884	885
602	20241203	094000	126378104	1884	1884	1884	1884	0
603	20241203	093900	126378104	1884	1884	1884	1884	0
604	20241203	093800	126378104	1884	1884	1884	1884	1
605	20241203	093700	126376220	1885	1884	1886	1884	101
606	20241203	093600	126185737	1886	1884	1886	1884	1000
607	20241203	093500	124299741	1883	1883	1883	1883	1500
608	20241203	093400	121475241	1883	1885	1886	1883	2061
609	20241203	093300	117592160	1885	1885	1885	1885	4
610	20241203	093200	117584620	1886	1886	1886	1886	0
611	20241203	093100	117584620	1886	1886	1886	1886	1000
612	20241203	093000	115698620	1886	1886	1886	1886	3
613	20241203	092900	115692962	1886	1886	1888	1885	512
614	20241203	092800	114727828	1885	1886	1887	1885	209
615	20241203	092700	114333852	1885	1885	1885	1885	1
616	20241203	092600	114331967	1885	1885	1885	1885	74
617	20241203	092500	114192477	1885	1887	1887	1885	352
618	20241203	092400	113528943	1890	1896	1896	1886	243
619	20241203	092300	113069581	1885	1885	1896	1884	208
620	20241203	092200	112677397	1885	1885	1896	1885	106
621	20241203	092100	112477564	1885	1884	1897	1884	5758
622	20241203	092000	101603558	1884	1884	1886	1883	624
623	20241203	091900	100428460	1883	1883	1886	1882	31
624	20241203	091800	100370105	1883	1882	1886	1882	1552
625	20241203	091700	97443097	1882	1888	1888	1881	7335
626	20241203	091600	83621559	1888	1890	1897	1888	85
627	20241203	091500	83460858	1897	1890	1897	1890	91
628	20241203	091400	83288273	1897	1889	1897	1889	10
629	20241203	091300	83269341	1897	1898	1898	1889	216
630	20241203	091200	82860456	1887	1885	1898	1885	212
631	20241203	091100	82460367	1885	1898	1898	1883	17004
632	20241203	091000	50370532	1898	1893	1898	1893	922
633	20241203	090900	48624168	1893	1890	1893	1890	1914
634	20241203	090800	45005786	1891	1890	1891	1890	53
635	20241203	090700	44905613	1891	1893	1893	1890	504
636	20241203	090600	43953047	1890	1893	1893	1890	1038
637	20241203	090500	41990849	1893	1893	1893	1893	378
638	20241203	090400	41275295	1894	1888	1894	1888	4577
639	20241203	090300	32633566	1888	1888	1888	1876	1143
640	20241203	090200	30482782	1888	1888	1888	1888	2
641	20241203	090100	30479006	1888	1888	1888	1888	101
642	20241203	090000	30288318	1888	1866	1889	1866	16229