KissMeData/347000/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	212400	135554163	1906	1906	1906	1906	469
3	20241204	212300	135554163	1906	1906	1906	1906	0
4	20241204	212200	135554163	1906	1906	1906	1906	0
5	20241204	212100	135554163	1906	1906	1906	1906	0
6	20241204	212000	135554163	1906	1906	1906	1906	0
7	20241204	211900	135554163	1906	1906	1906	1906	0
8	20241204	211800	135554163	1906	1906	1906	1906	0
9	20241204	211700	135554163	1906	1906	1906	1906	0
10	20241204	211600	135554163	1906	1906	1906	1906	0
11	20241204	211500	135554163	1906	1906	1906	1906	0
12	20241204	211400	135554163	1906	1906	1906	1906	0
13	20241204	211300	135554163	1906	1906	1906	1906	0
14	20241204	211200	135554163	1906	1906	1906	1906	0
15	20241204	211100	135554163	1906	1906	1906	1906	0
16	20241204	211000	135554163	1906	1906	1906	1906	0
17	20241204	210900	135554163	1906	1906	1906	1906	0
18	20241204	210800	135554163	1906	1906	1906	1906	0
19	20241204	210700	135554163	1906	1906	1906	1906	0
20	20241204	210600	135554163	1906	1906	1906	1906	0
21	20241204	210500	135554163	1906	1906	1906	1906	0
22	20241204	210400	135554163	1906	1906	1906	1906	0
23	20241204	210300	135554163	1906	1906	1906	1906	0
24	20241204	210200	135554163	1906	1906	1906	1906	0
25	20241204	210100	135554163	1906	1906	1906	1906	0
26	20241204	210000	135554163	1906	1906	1906	1906	0
27	20241204	205900	135554163	1906	1906	1906	1906	0
28	20241204	205800	135554163	1906	1906	1906	1906	0
29	20241204	205700	135554163	1906	1906	1906	1906	0
30	20241204	205600	135554163	1906	1906	1906	1906	0
31	20241204	205500	135554163	1906	1906	1906	1906	0
32	20241204	205400	135554163	1906	1906	1906	1906	469
33	20241204	205300	135554163	1906	1906	1906	1906	0
34	20241204	205200	135554163	1906	1906	1906	1906	0
35	20241204	205100	135554163	1906	1906	1906	1906	0
36	20241204	205000	135554163	1906	1906	1906	1906	0
37	20241204	204900	135554163	1906	1906	1906	1906	0
38	20241204	204800	135554163	1906	1906	1906	1906	0
39	20241204	204700	135554163	1906	1906	1906	1906	0
40	20241204	204600	135554163	1906	1906	1906	1906	0
41	20241204	204500	135554163	1906	1906	1906	1906	0
42	20241204	204400	135554163	1906	1906	1906	1906	0
43	20241204	204300	135554163	1906	1906	1906	1906	0
44	20241204	204200	135554163	1906	1906	1906	1906	0
45	20241204	204100	135554163	1906	1906	1906	1906	0
46	20241204	204000	135554163	1906	1906	1906	1906	0
47	20241204	203900	135554163	1906	1906	1906	1906	0
48	20241204	203800	135554163	1906	1906	1906	1906	0
49	20241204	203700	135554163	1906	1906	1906	1906	0
50	20241204	203600	135554163	1906	1906	1906	1906	0
51	20241204	203500	135554163	1906	1906	1906	1906	0
52	20241204	203400	135554163	1906	1906	1906	1906	0
53	20241204	203300	135554163	1906	1906	1906	1906	0
54	20241204	203200	135554163	1906	1906	1906	1906	0
55	20241204	203100	135554163	1906	1906	1906	1906	0
56	20241204	203000	135554163	1906	1906	1906	1906	0
57	20241204	202900	135554163	1906	1906	1906	1906	0
58	20241204	202800	135554163	1906	1906	1906	1906	0
59	20241204	202700	135554163	1906	1906	1906	1906	0
60	20241204	202600	135554163	1906	1906	1906	1906	0
61	20241204	202500	135554163	1906	1906	1906	1906	0
62	20241204	202400	135554163	1906	1906	1906	1906	469
63	20241204	202300	135554163	1906	1906	1906	1906	0
64	20241204	202200	135554163	1906	1906	1906	1906	0
65	20241204	202100	135554163	1906	1906	1906	1906	0
66	20241204	202000	135554163	1906	1906	1906	1906	0
67	20241204	201900	135554163	1906	1906	1906	1906	0
68	20241204	201800	135554163	1906	1906	1906	1906	0
69	20241204	201700	135554163	1906	1906	1906	1906	0
70	20241204	201600	135554163	1906	1906	1906	1906	0
71	20241204	201500	135554163	1906	1906	1906	1906	0
72	20241204	201400	135554163	1906	1906	1906	1906	0
73	20241204	201300	135554163	1906	1906	1906	1906	0
74	20241204	201200	135554163	1906	1906	1906	1906	0
75	20241204	201100	135554163	1906	1906	1906	1906	0
76	20241204	201000	135554163	1906	1906	1906	1906	0
77	20241204	200900	135554163	1906	1906	1906	1906	0
78	20241204	200800	135554163	1906	1906	1906	1906	0
79	20241204	200700	135554163	1906	1906	1906	1906	0
80	20241204	200600	135554163	1906	1906	1906	1906	0
81	20241204	200500	135554163	1906	1906	1906	1906	0
82	20241204	200400	135554163	1906	1906	1906	1906	0
83	20241204	200300	135554163	1906	1906	1906	1906	0
84	20241204	200200	135554163	1906	1906	1906	1906	0
85	20241204	200100	135554163	1906	1906	1906	1906	0
86	20241204	200000	135554163	1906	1906	1906	1906	0
87	20241204	195900	135554163	1906	1906	1906	1906	0
88	20241204	195800	135554163	1906	1906	1906	1906	0
89	20241204	195700	135554163	1906	1906	1906	1906	0
90	20241204	195600	135554163	1906	1906	1906	1906	0
91	20241204	195500	135554163	1906	1906	1906	1906	0
92	20241204	195400	135554163	1906	1906	1906	1906	469
93	20241204	195300	135554163	1906	1906	1906	1906	0
94	20241204	195200	135554163	1906	1906	1906	1906	0
95	20241204	195100	135554163	1906	1906	1906	1906	0
96	20241204	195000	135554163	1906	1906	1906	1906	0
97	20241204	194900	135554163	1906	1906	1906	1906	0
98	20241204	194800	135554163	1906	1906	1906	1906	0
99	20241204	194700	135554163	1906	1906	1906	1906	0
100	20241204	194600	135554163	1906	1906	1906	1906	0
101	20241204	194500	135554163	1906	1906	1906	1906	0
102	20241204	194400	135554163	1906	1906	1906	1906	0
103	20241204	194300	135554163	1906	1906	1906	1906	0
104	20241204	194200	135554163	1906	1906	1906	1906	0
105	20241204	194100	135554163	1906	1906	1906	1906	0
106	20241204	194000	135554163	1906	1906	1906	1906	0
107	20241204	193900	135554163	1906	1906	1906	1906	0
108	20241204	193800	135554163	1906	1906	1906	1906	0
109	20241204	193700	135554163	1906	1906	1906	1906	0
110	20241204	193600	135554163	1906	1906	1906	1906	0
111	20241204	193500	135554163	1906	1906	1906	1906	0
112	20241204	193400	135554163	1906	1906	1906	1906	0
113	20241204	193300	135554163	1906	1906	1906	1906	0
114	20241204	193200	135554163	1906	1906	1906	1906	0
115	20241204	193100	135554163	1906	1906	1906	1906	0
116	20241204	193000	135554163	1906	1906	1906	1906	0
117	20241204	192900	135554163	1906	1906	1906	1906	0
118	20241204	192800	135554163	1906	1906	1906	1906	0
119	20241204	192700	135554163	1906	1906	1906	1906	0
120	20241204	192600	135554163	1906	1906	1906	1906	0
121	20241204	192500	135554163	1906	1906	1906	1906	0
122	20241204	192400	135554163	1906	1906	1906	1906	469
123	20241204	192300	135554163	1906	1906	1906	1906	0
124	20241204	192200	135554163	1906	1906	1906	1906	0
125	20241204	192100	135554163	1906	1906	1906	1906	0
126	20241204	192000	135554163	1906	1906	1906	1906	0
127	20241204	191900	135554163	1906	1906	1906	1906	0
128	20241204	191800	135554163	1906	1906	1906	1906	0
129	20241204	191700	135554163	1906	1906	1906	1906	0
130	20241204	191600	135554163	1906	1906	1906	1906	0
131	20241204	191500	135554163	1906	1906	1906	1906	0
132	20241204	191400	135554163	1906	1906	1906	1906	0
133	20241204	191300	135554163	1906	1906	1906	1906	0
134	20241204	191200	135554163	1906	1906	1906	1906	0
135	20241204	191100	135554163	1906	1906	1906	1906	0
136	20241204	191000	135554163	1906	1906	1906	1906	0
137	20241204	190900	135554163	1906	1906	1906	1906	0
138	20241204	190800	135554163	1906	1906	1906	1906	0
139	20241204	190700	135554163	1906	1906	1906	1906	0
140	20241204	190600	135554163	1906	1906	1906	1906	0
141	20241204	190500	135554163	1906	1906	1906	1906	0
142	20241204	190400	135554163	1906	1906	1906	1906	0
143	20241204	190300	135554163	1906	1906	1906	1906	0
144	20241204	190200	135554163	1906	1906	1906	1906	0
145	20241204	190100	135554163	1906	1906	1906	1906	0
146	20241204	190000	135554163	1906	1906	1906	1906	0
147	20241204	185900	135554163	1906	1906	1906	1906	0
148	20241204	185800	135554163	1906	1906	1906	1906	0
149	20241204	185700	135554163	1906	1906	1906	1906	0
150	20241204	185600	135554163	1906	1906	1906	1906	0
151	20241204	185500	135554163	1906	1906	1906	1906	0
152	20241204	185400	135554163	1906	1906	1906	1906	469
153	20241204	185300	135554163	1906	1906	1906	1906	0
154	20241204	185200	135554163	1906	1906	1906	1906	0
155	20241204	185100	135554163	1906	1906	1906	1906	0
156	20241204	185000	135554163	1906	1906	1906	1906	0
157	20241204	184900	135554163	1906	1906	1906	1906	0
158	20241204	184800	135554163	1906	1906	1906	1906	0
159	20241204	184700	135554163	1906	1906	1906	1906	0
160	20241204	184600	135554163	1906	1906	1906	1906	0
161	20241204	184500	135554163	1906	1906	1906	1906	0
162	20241204	184400	135554163	1906	1906	1906	1906	0
163	20241204	184300	135554163	1906	1906	1906	1906	0
164	20241204	184200	135554163	1906	1906	1906	1906	0
165	20241204	184100	135554163	1906	1906	1906	1906	0
166	20241204	184000	135554163	1906	1906	1906	1906	0
167	20241204	183900	135554163	1906	1906	1906	1906	0
168	20241204	183800	135554163	1906	1906	1906	1906	0
169	20241204	183700	135554163	1906	1906	1906	1906	0
170	20241204	183600	135554163	1906	1906	1906	1906	0
171	20241204	183500	135554163	1906	1906	1906	1906	0
172	20241204	183400	135554163	1906	1906	1906	1906	0
173	20241204	183300	135554163	1906	1906	1906	1906	0
174	20241204	183200	135554163	1906	1906	1906	1906	0
175	20241204	183100	135554163	1906	1906	1906	1906	0
176	20241204	183000	135554163	1906	1906	1906	1906	0
177	20241204	182900	135554163	1906	1906	1906	1906	0
178	20241204	182800	135554163	1906	1906	1906	1906	0
179	20241204	182700	135554163	1906	1906	1906	1906	0
180	20241204	182600	135554163	1906	1906	1906	1906	0
181	20241204	182500	135554163	1906	1906	1906	1906	0
182	20241204	182400	135554163	1906	1906	1906	1906	469
183	20241204	182300	135554163	1906	1906	1906	1906	0
184	20241204	182200	135554163	1906	1906	1906	1906	0
185	20241204	182100	135554163	1906	1906	1906	1906	0
186	20241204	182000	135554163	1906	1906	1906	1906	0
187	20241204	181900	135554163	1906	1906	1906	1906	0
188	20241204	181800	135554163	1906	1906	1906	1906	0
189	20241204	181700	135554163	1906	1906	1906	1906	0
190	20241204	181600	135554163	1906	1906	1906	1906	0
191	20241204	181500	135554163	1906	1906	1906	1906	0
192	20241204	181400	135554163	1906	1906	1906	1906	0
193	20241204	181300	135554163	1906	1906	1906	1906	0
194	20241204	181200	135554163	1906	1906	1906	1906	0
195	20241204	181100	135554163	1906	1906	1906	1906	0
196	20241204	181000	135554163	1906	1906	1906	1906	0
197	20241204	180900	135554163	1906	1906	1906	1906	0
198	20241204	180800	135554163	1906	1906	1906	1906	0
199	20241204	180700	135554163	1906	1906	1906	1906	0
200	20241204	180600	135554163	1906	1906	1906	1906	0
201	20241204	180500	135554163	1906	1906	1906	1906	0
202	20241204	180400	135554163	1906	1906	1906	1906	0
203	20241204	180300	135554163	1906	1906	1906	1906	0
204	20241204	180200	135554163	1906	1906	1906	1906	0
205	20241204	180100	135554163	1906	1906	1906	1906	0
206	20241204	180000	135554163	1906	1906	1906	1906	0
207	20241204	175900	135554163	1906	1906	1906	1906	0
208	20241204	175800	135554163	1906	1906	1906	1906	0
209	20241204	175700	135554163	1906	1906	1906	1906	0
210	20241204	175600	135554163	1906	1906	1906	1906	0
211	20241204	175500	135554163	1906	1906	1906	1906	0
212	20241204	175400	135554163	1906	1906	1906	1906	469
213	20241204	175300	135554163	1906	1906	1906	1906	0
214	20241204	175200	135554163	1906	1906	1906	1906	0
215	20241204	175100	135554163	1906	1906	1906	1906	0
216	20241204	175000	135554163	1906	1906	1906	1906	0
217	20241204	174900	135554163	1906	1906	1906	1906	0
218	20241204	174800	135554163	1906	1906	1906	1906	0
219	20241204	174700	135554163	1906	1906	1906	1906	0
220	20241204	174600	135554163	1906	1906	1906	1906	0
221	20241204	174500	135554163	1906	1906	1906	1906	0
222	20241204	174400	135554163	1906	1906	1906	1906	0
223	20241204	174300	135554163	1906	1906	1906	1906	0
224	20241204	174200	135554163	1906	1906	1906	1906	0
225	20241204	174100	135554163	1906	1906	1906	1906	0
226	20241204	174000	135554163	1906	1906	1906	1906	0
227	20241204	173900	135554163	1906	1906	1906	1906	0
228	20241204	173800	135554163	1906	1906	1906	1906	0
229	20241204	173700	135554163	1906	1906	1906	1906	0
230	20241204	173600	135554163	1906	1906	1906	1906	0
231	20241204	173500	135554163	1906	1906	1906	1906	0
232	20241204	173400	135554163	1906	1906	1906	1906	0
233	20241204	173300	135554163	1906	1906	1906	1906	0
234	20241204	173200	135554163	1906	1906	1906	1906	0
235	20241204	173100	135554163	1906	1906	1906	1906	0
236	20241204	173000	135554163	1906	1906	1906	1906	0
237	20241204	172900	135554163	1906	1906	1906	1906	0
238	20241204	172800	135554163	1906	1906	1906	1906	0
239	20241204	172700	135554163	1906	1906	1906	1906	0
240	20241204	172600	135554163	1906	1906	1906	1906	0
241	20241204	172500	135554163	1906	1906	1906	1906	0
242	20241204	172400	135554163	1906	1906	1906	1906	469
243	20241204	172300	135554163	1906	1906	1906	1906	0
244	20241204	172200	135554163	1906	1906	1906	1906	0
245	20241204	172100	135554163	1906	1906	1906	1906	0
246	20241204	172000	135554163	1906	1906	1906	1906	0
247	20241204	171900	135554163	1906	1906	1906	1906	0
248	20241204	171800	135554163	1906	1906	1906	1906	0
249	20241204	171700	135554163	1906	1906	1906	1906	0
250	20241204	171600	135554163	1906	1906	1906	1906	0
251	20241204	171500	135554163	1906	1906	1906	1906	0
252	20241204	171400	135554163	1906	1906	1906	1906	0
253	20241204	171300	135554163	1906	1906	1906	1906	0
254	20241204	171200	135554163	1906	1906	1906	1906	0
255	20241204	171100	135554163	1906	1906	1906	1906	0
256	20241204	171000	135554163	1906	1906	1906	1906	0
257	20241204	170900	135554163	1906	1906	1906	1906	0
258	20241204	170800	135554163	1906	1906	1906	1906	0
259	20241204	170700	135554163	1906	1906	1906	1906	0
260	20241204	170600	135554163	1906	1906	1906	1906	0
261	20241204	170500	135554163	1906	1906	1906	1906	0
262	20241204	170400	135554163	1906	1906	1906	1906	0
263	20241204	170300	135554163	1906	1906	1906	1906	0
264	20241204	170200	135554163	1906	1906	1906	1906	0
265	20241204	170100	135554163	1906	1906	1906	1906	0
266	20241204	170000	135554163	1906	1906	1906	1906	0
267	20241204	165900	135554163	1906	1906	1906	1906	0
268	20241204	165800	135554163	1906	1906	1906	1906	0
269	20241204	165700	135554163	1906	1906	1906	1906	0
270	20241204	165600	135554163	1906	1906	1906	1906	0
271	20241204	165500	135554163	1906	1906	1906	1906	0
272	20241204	165400	135554163	1906	1906	1906	1906	469
273	20241204	165300	135554163	1906	1906	1906	1906	0
274	20241204	165200	135554163	1906	1906	1906	1906	0
275	20241204	165100	135554163	1906	1906	1906	1906	0
276	20241204	165000	135554163	1906	1906	1906	1906	0
277	20241204	164900	135554163	1906	1906	1906	1906	0
278	20241204	164800	135554163	1906	1906	1906	1906	0
279	20241204	164700	135554163	1906	1906	1906	1906	0
280	20241204	164600	135554163	1906	1906	1906	1906	0
281	20241204	164500	135554163	1906	1906	1906	1906	0
282	20241204	164400	135554163	1906	1906	1906	1906	0
283	20241204	164300	135554163	1906	1906	1906	1906	0
284	20241204	164200	135554163	1906	1906	1906	1906	0
285	20241204	164100	135554163	1906	1906	1906	1906	0
286	20241204	164000	135554163	1906	1906	1906	1906	0
287	20241204	163900	135554163	1906	1906	1906	1906	0
288	20241204	163800	135554163	1906	1906	1906	1906	0
289	20241204	163700	135554163	1906	1906	1906	1906	0
290	20241204	163600	135554163	1906	1906	1906	1906	0
291	20241204	163500	135554163	1906	1906	1906	1906	0
292	20241204	163400	135554163	1906	1906	1906	1906	0
293	20241204	163300	135554163	1906	1906	1906	1906	0
294	20241204	163200	135554163	1906	1906	1906	1906	0
295	20241204	163100	135554163	1906	1906	1906	1906	0
296	20241204	163000	135554163	1906	1906	1906	1906	0
297	20241204	162900	135554163	1906	1906	1906	1906	0
298	20241204	162800	135554163	1906	1906	1906	1906	0
299	20241204	162700	135554163	1906	1906	1906	1906	0
300	20241204	162600	135554163	1906	1906	1906	1906	0
301	20241204	162500	135554163	1906	1906	1906	1906	0
302	20241204	162400	135554163	1906	1906	1906	1906	469
303	20241204	162300	135554163	1906	1906	1906	1906	0
304	20241204	162200	135554163	1906	1906	1906	1906	0
305	20241204	162100	135554163	1906	1906	1906	1906	0
306	20241204	162000	135554163	1906	1906	1906	1906	0
307	20241204	161900	135554163	1906	1906	1906	1906	0
308	20241204	161800	135554163	1906	1906	1906	1906	0
309	20241204	161700	135554163	1906	1906	1906	1906	0
310	20241204	161600	135554163	1906	1906	1906	1906	0
311	20241204	161500	135554163	1906	1906	1906	1906	0
312	20241204	161400	135554163	1906	1906	1906	1906	0
313	20241204	161300	135554163	1906	1906	1906	1906	0
314	20241204	161200	135554163	1906	1906	1906	1906	0
315	20241204	161100	135554163	1906	1906	1906	1906	0
316	20241204	161000	135554163	1906	1906	1906	1906	0
317	20241204	160900	135554163	1906	1906	1906	1906	0
318	20241204	160800	135554163	1906	1906	1906	1906	0
319	20241204	160700	135554163	1906	1906	1906	1906	0
320	20241204	160600	135554163	1906	1906	1906	1906	0
321	20241204	160500	135554163	1906	1906	1906	1906	0
322	20241204	160400	135554163	1906	1906	1906	1906	0
323	20241204	160300	135554163	1906	1906	1906	1906	0
324	20241204	160200	135554163	1906	1906	1906	1906	0
325	20241204	160100	135554163	1906	1906	1906	1906	0
326	20241204	160000	135554163	1906	1906	1906	1906	0
327	20241204	155900	135554163	1906	1906	1906	1906	0
328	20241204	155800	135554163	1906	1906	1906	1906	0
329	20241204	155700	135554163	1906	1906	1906	1906	0
330	20241204	155600	135554163	1906	1906	1906	1906	0
331	20241204	155500	135554163	1906	1906	1906	1906	0
332	20241204	155400	135554163	1906	1906	1906	1906	469
333	20241204	155300	135554163	1906	1906	1906	1906	0
334	20241204	155200	135554163	1906	1906	1906	1906	0
335	20241204	155100	135554163	1906	1906	1906	1906	0
336	20241204	155000	135554163	1906	1906	1906	1906	0
337	20241204	154900	135554163	1906	1906	1906	1906	0
338	20241204	154800	135554163	1906	1906	1906	1906	0
339	20241204	154700	135554163	1906	1906	1906	1906	0
340	20241204	154600	135554163	1906	1906	1906	1906	0
341	20241204	154500	135554163	1906	1906	1906	1906	0
342	20241204	154400	135554163	1906	1906	1906	1906	0
343	20241204	154300	135554163	1906	1906	1906	1906	0
344	20241204	154200	135554163	1906	1906	1906	1906	0
345	20241204	154100	135554163	1906	1906	1906	1906	0
346	20241204	154000	135554163	1906	1906	1906	1906	0
347	20241204	153900	135554163	1906	1906	1906	1906	0
348	20241204	153800	135554163	1906	1906	1906	1906	0
349	20241204	153700	135554163	1906	1906	1906	1906	0
350	20241204	153600	135554163	1906	1906	1906	1906	0
351	20241204	153500	135554163	1906	1906	1906	1906	0
352	20241204	153400	135554163	1906	1906	1906	1906	0
353	20241204	153300	135554163	1906	1906	1906	1906	0
354	20241204	153200	135554163	1906	1906	1906	1906	0
355	20241204	153100	135554163	1906	1906	1906	1906	0
356	20241204	153000	135554163	1906	1906	1906	1906	469
357	20241204	152900	134660249	1901	1901	1901	1901	0
358	20241204	152800	134660249	1901	1901	1901	1901	0
359	20241204	152700	134660249	1901	1901	1901	1901	0
360	20241204	152600	134660249	1901	1901	1901	1901	0
361	20241204	152500	134660249	1901	1901	1901	1901	0
362	20241204	152400	134660249	1901	1901	1901	1901	0
363	20241204	152300	134660249	1901	1901	1901	1901	0
364	20241204	152200	134660249	1901	1901	1901	1901	0
365	20241204	152100	134660249	1901	1901	1901	1901	0
366	20241204	152000	134660249	1901	1901	1901	1901	0
367	20241204	151900	134660249	1901	1900	1901	1900	6
368	20241204	151800	134648846	1901	1890	1901	1882	279
369	20241204	151700	134122986	1904	1890	1904	1890	655
370	20241204	151600	132883636	1901	1902	1902	1901	8
371	20241204	151500	132868422	1906	1906	1906	1906	0
372	20241204	151400	132868422	1906	1902	1906	1902	109
373	20241204	151300	132661064	1906	1906	1906	1906	0
374	20241204	151200	132661064	1906	1906	1906	1906	0
375	20241204	151100	132661064	1906	1906	1906	1906	1
376	20241204	151000	132659158	1890	1890	1890	1890	50
377	20241204	150900	132564658	1906	1900	1906	1900	50
378	20241204	150800	132469647	1900	1900	1900	1900	140
379	20241204	150700	132203647	1900	1899	1900	1899	23
380	20241204	150600	132159969	1899	1897	1899	1897	5
381	20241204	150500	132150482	1897	1897	1897	1897	85
382	20241204	150400	131989237	1896	1896	1896	1896	0
383	20241204	150300	131989237	1896	1896	1896	1896	57
384	20241204	150200	131881165	1896	1896	1896	1896	0
385	20241204	150100	131881165	1896	1896	1896	1896	0
386	20241204	150000	131881165	1896	1898	1898	1896	888
387	20241204	145900	130197507	1896	1896	1896	1896	0
388	20241204	145800	130197507	1896	1896	1896	1896	0
389	20241204	145700	130197507	1896	1896	1896	1896	0
390	20241204	145600	130197507	1896	1896	1896	1896	0
391	20241204	145500	130197507	1896	1896	1896	1896	0
392	20241204	145400	130197507	1896	1896	1896	1896	151
393	20241204	145300	129911211	1885	1885	1885	1885	20
394	20241204	145200	129873511	1885	1885	1885	1885	1
395	20241204	145100	129871626	1885	1885	1885	1885	6
396	20241204	145000	129860316	1885	1885	1885	1885	0
397	20241204	144900	129860316	1885	1885	1885	1885	0
398	20241204	144800	129860316	1885	1885	1885	1885	0
399	20241204	144700	129860316	1885	1885	1885	1885	2
400	20241204	144600	129856546	1885	1885	1885	1885	0
401	20241204	144500	129856546	1885	1885	1885	1885	3
402	20241204	144400	129850891	1885	1885	1885	1885	18
403	20241204	144300	129816961	1885	1885	1885	1885	0
404	20241204	144200	129816961	1885	1885	1885	1885	50
405	20241204	144100	129722711	1883	1883	1883	1883	0
406	20241204	144000	129722711	1883	1883	1883	1883	0
407	20241204	143900	129722711	1883	1883	1883	1883	0
408	20241204	143800	129722711	1883	1883	1883	1883	0
409	20241204	143700	129722711	1883	1883	1883	1883	0
410	20241204	143600	129722711	1883	1883	1883	1883	0
411	20241204	143500	129722711	1883	1883	1883	1883	0
412	20241204	143400	129722711	1883	1883	1883	1883	13
413	20241204	143300	129698232	1882	1882	1882	1882	0
414	20241204	143200	129698232	1882	1882	1882	1882	0
415	20241204	143100	129698232	1882	1882	1882	1882	0
416	20241204	143000	129698232	1882	1882	1882	1882	0
417	20241204	142900	129698232	1882	1882	1882	1882	0
418	20241204	142800	129698232	1882	1882	1882	1882	0
419	20241204	142700	129698232	1882	1882	1882	1882	0
420	20241204	142600	129698232	1882	1882	1882	1882	0
421	20241204	142500	129698232	1882	1882	1882	1882	0
422	20241204	142400	129698232	1882	1882	1882	1882	1
423	20241204	142300	129696350	1882	1882	1882	1882	0
424	20241204	142200	129696350	1882	1882	1882	1882	0
425	20241204	142100	129696350	1882	1882	1882	1882	17
426	20241204	142000	129664356	1882	1882	1882	1882	72
427	20241204	141900	129528852	1882	1882	1882	1882	0
428	20241204	141800	129528852	1882	1882	1882	1882	0
429	20241204	141700	129528852	1882	1882	1882	1882	0
430	20241204	141600	129528852	1882	1882	1882	1881	2999
431	20241204	141500	123885101	1884	1884	1884	1884	45
432	20241204	141400	123800321	1884	1884	1884	1884	31
433	20241204	141300	123741917	1884	1884	1884	1884	100
434	20241204	141200	123553517	1884	1884	1884	1884	0
435	20241204	141100	123553517	1884	1884	1884	1884	0
436	20241204	141000	123553517	1884	1884	1884	1884	200
437	20241204	140900	123176717	1882	1882	1882	1882	0
438	20241204	140800	123176717	1882	1896	1896	1882	400
439	20241204	140700	122423657	1896	1896	1896	1896	0
440	20241204	140600	122423657	1896	1896	1896	1896	0
441	20241204	140500	122423657	1896	1896	1896	1896	0
442	20241204	140400	122423657	1896	1896	1896	1896	0
443	20241204	140300	122423657	1896	1896	1896	1896	0
444	20241204	140200	122423657	1896	1896	1896	1896	0
445	20241204	140100	122423657	1896	1896	1896	1896	1
446	20241204	140000	122421761	1899	1899	1899	1899	0
447	20241204	135900	122421761	1899	1899	1899	1899	0
448	20241204	135800	122421761	1899	1899	1899	1899	0
449	20241204	135700	122421761	1899	1899	1899	1899	0
450	20241204	135600	122421761	1899	1899	1899	1899	0
451	20241204	135500	122421761	1899	1899	1899	1899	0
452	20241204	135400	122421761	1899	1899	1899	1899	0
453	20241204	135300	122421761	1899	1899	1899	1899	0
454	20241204	135200	122421761	1899	1899	1899	1899	0
455	20241204	135100	122421761	1899	1899	1899	1899	20
456	20241204	135000	122383781	1899	1899	1899	1899	1
457	20241204	134900	122381882	1899	1899	1899	1899	0
458	20241204	134800	122381882	1899	1899	1899	1899	0
459	20241204	134700	122381882	1899	1899	1899	1899	0
460	20241204	134600	122381882	1899	1899	1899	1899	0
461	20241204	134500	122381882	1899	1899	1899	1899	0
462	20241204	134400	122381882	1899	1899	1899	1899	0
463	20241204	134300	122381882	1899	1899	1899	1899	0
464	20241204	134200	122381882	1899	1899	1899	1899	0
465	20241204	134100	122381882	1899	1899	1899	1899	0
466	20241204	134000	122381882	1899	1899	1899	1899	0
467	20241204	133900	122381882	1899	1899	1899	1899	0
468	20241204	133800	122381882	1899	1899	1899	1899	0
469	20241204	133700	122381882	1899	1899	1899	1899	0
470	20241204	133600	122381882	1899	1899	1899	1899	0
471	20241204	133500	122381882	1899	1899	1899	1899	0
472	20241204	133400	122381882	1899	1899	1899	1899	0
473	20241204	133300	122381882	1899	1899	1899	1899	0
474	20241204	133200	122381882	1899	1899	1899	1899	0
475	20241204	133100	122381882	1899	1899	1899	1899	0
476	20241204	133000	122381882	1899	1899	1899	1899	0
477	20241204	132900	122381882	1899	1899	1899	1899	75
478	20241204	132800	122239457	1900	1900	1900	1900	0
479	20241204	132700	122239457	1900	1900	1900	1900	0
480	20241204	132600	122239457	1900	1900	1900	1900	0
481	20241204	132500	122239457	1900	1900	1900	1900	0
482	20241204	132400	122239457	1900	1900	1900	1900	0
483	20241204	132300	122239457	1900	1900	1900	1900	0
484	20241204	132200	122239457	1900	1899	1900	1899	1232
485	20241204	132100	119898889	1897	1897	1897	1897	1857
486	20241204	132000	116376160	1897	1893	1897	1893	294
487	20241204	131900	115818966	1897	1897	1897	1897	0
488	20241204	131800	115818966	1897	1897	1897	1897	0
489	20241204	131700	115818966	1897	1897	1897	1897	0
490	20241204	131600	115818966	1897	1897	1897	1897	0
491	20241204	131500	115818966	1897	1897	1897	1897	0
492	20241204	131400	115818966	1897	1897	1897	1897	0
493	20241204	131300	115818966	1897	1897	1897	1897	0
494	20241204	131200	115818966	1897	1897	1897	1897	1
495	20241204	131100	115817069	1882	1882	1882	1882	0
496	20241204	131000	115817069	1882	1882	1882	1882	0
497	20241204	130900	115817069	1882	1882	1882	1882	0
498	20241204	130800	115817069	1882	1882	1882	1882	0
499	20241204	130700	115817069	1882	1889	1889	1882	757
500	20241204	130600	114387712	1899	1899	1899	1899	0
501	20241204	130500	114387712	1899	1899	1899	1899	0
502	20241204	130400	114387712	1899	1899	1899	1899	0
503	20241204	130300	114387712	1899	1899	1899	1899	0
504	20241204	130200	114387712	1899	1899	1899	1899	50
505	20241204	130100	114292762	1899	1899	1899	1899	0
506	20241204	130000	114292762	1899	1899	1899	1899	0
507	20241204	125900	114292762	1899	1899	1899	1899	0
508	20241204	125800	114292762	1899	1899	1899	1899	0
509	20241204	125700	114292762	1899	1899	1899	1899	0
510	20241204	125600	114292762	1899	1899	1899	1899	0
511	20241204	125500	114292762	1899	1899	1899	1899	1
512	20241204	125400	114290863	1899	1899	1899	1899	0
513	20241204	125300	114290863	1899	1899	1899	1899	0
514	20241204	125200	114290863	1899	1899	1899	1899	10
515	20241204	125100	114271873	1899	1899	1899	1899	500
516	20241204	125000	113322373	1899	1899	1899	1899	2
517	20241204	124900	113318575	1899	1899	1899	1899	0
518	20241204	124800	113318575	1899	1883	1900	1883	72
519	20241204	124700	113181884	1880	1877	1880	1877	235
520	20241204	124600	112740672	1875	1875	1875	1875	0
521	20241204	124500	112740672	1875	1875	1875	1875	0
522	20241204	124400	112740672	1875	1875	1875	1875	0
523	20241204	124300	112740672	1875	1875	1875	1875	152
524	20241204	124200	112455672	1875	1875	1875	1875	20
525	20241204	124100	112418172	1873	1876	1877	1873	25
526	20241204	124000	112371297	1877	1877	1877	1877	0
527	20241204	123900	112371297	1877	1868	1877	1868	5
528	20241204	123800	112361930	1862	1860	1862	1860	353
529	20241204	123700	111704918	1860	1860	1860	1860	0
530	20241204	123600	111704918	1860	1856	1860	1856	5012
531	20241204	123500	102382698	1860	1860	1860	1860	0
532	20241204	123400	102382698	1860	1856	1860	1856	2
533	20241204	123300	102378982	1860	1860	1860	1860	0
534	20241204	123200	102378982	1860	1860	1860	1860	0
535	20241204	123100	102378982	1860	1860	1860	1860	0
536	20241204	123000	102378982	1860	1859	1860	1859	18
537	20241204	122900	102345519	1856	1856	1856	1856	1
538	20241204	122800	102343663	1859	1859	1859	1859	30
539	20241204	122700	102287893	1859	1859	1859	1859	1
540	20241204	122600	102286034	1859	1859	1859	1859	103
541	20241204	122500	102094557	1859	1859	1859	1859	100
542	20241204	122400	101908657	1859	1859	1859	1859	0
543	20241204	122300	101908657	1859	1859	1859	1859	100
544	20241204	122200	101722757	1859	1859	1859	1859	0
545	20241204	122100	101722757	1859	1859	1859	1859	100
546	20241204	122000	101536857	1859	1859	1859	1859	0
547	20241204	121900	101536857	1859	1859	1859	1859	4
548	20241204	121800	101529421	1859	1859	1859	1859	0
549	20241204	121700	101529421	1859	1859	1859	1859	0
550	20241204	121600	101529421	1859	1859	1859	1859	0
551	20241204	121500	101529421	1859	1859	1859	1859	0
552	20241204	121400	101529421	1859	1859	1859	1859	0
553	20241204	121300	101529421	1859	1859	1859	1859	0
554	20241204	121200	101529421	1859	1855	1859	1855	1000
555	20241204	121100	99672421	1859	1859	1859	1859	0
556	20241204	121000	99672421	1859	1859	1859	1859	0
557	20241204	120900	99672421	1859	1859	1859	1859	0
558	20241204	120800	99672421	1859	1859	1859	1859	0
559	20241204	120700	99672421	1859	1859	1859	1859	0
560	20241204	120600	99672421	1859	1859	1859	1859	0
561	20241204	120500	99672421	1859	1859	1859	1859	100
562	20241204	120400	99486521	1854	1855	1855	1854	460
563	20241204	120300	98633661	1855	1856	1856	1855	498
564	20241204	120200	97709870	1857	1859	1859	1857	5
565	20241204	120100	97700581	1859	1859	1859	1859	100
566	20241204	120000	97514681	1861	1861	1861	1861	0
567	20241204	115900	97514681	1861	1861	1861	1861	100
568	20241204	115800	97328581	1863	1863	1863	1863	0
569	20241204	115700	97328581	1863	1863	1863	1863	0
570	20241204	115600	97328581	1863	1863	1863	1863	0
571	20241204	115500	97328581	1863	1863	1863	1863	0
572	20241204	115400	97328581	1863	1863	1863	1863	0
573	20241204	115300	97328581	1863	1863	1863	1863	0
574	20241204	115200	97328581	1863	1863	1863	1863	0
575	20241204	115100	97328581	1863	1863	1863	1863	0
576	20241204	115000	97328581	1863	1863	1863	1863	0
577	20241204	114900	97328581	1863	1863	1863	1863	0
578	20241204	114800	97328581	1863	1863	1863	1863	2
579	20241204	114700	97324855	1863	1863	1863	1863	0
580	20241204	114600	97324855	1863	1863	1863	1863	0
581	20241204	114500	97324855	1863	1863	1863	1863	0
582	20241204	114400	97324855	1863	1863	1863	1863	10
583	20241204	114300	97306225	1850	1863	1863	1850	650
584	20241204	114200	96101283	1863	1863	1863	1863	15
585	20241204	114100	96073338	1860	1863	1863	1860	7
586	20241204	114000	96060303	1863	1863	1863	1863	215
587	20241204	113900	95659758	1863	1863	1863	1863	0
588	20241204	113800	95659758	1863	1853	1863	1853	3
589	20241204	113700	95654189	1863	1863	1863	1863	1
590	20241204	113600	95652326	1863	1863	1863	1863	2
591	20241204	113500	95648600	1863	1863	1863	1863	33
592	20241204	113400	95587121	1864	1864	1864	1864	0
593	20241204	113300	95587121	1864	1864	1864	1864	0
594	20241204	113200	95587121	1864	1864	1864	1864	100
595	20241204	113100	95400721	1860	1860	1860	1860	0
596	20241204	113000	95400721	1860	1860	1860	1860	0
597	20241204	112900	95400721	1860	1860	1860	1860	99
598	20241204	112800	95216581	1860	1860	1860	1860	0
599	20241204	112700	95216581	1860	1860	1860	1860	0
600	20241204	112600	95216581	1860	1860	1860	1860	0
601	20241204	112500	95216581	1860	1860	1860	1860	0
602	20241204	112400	95216581	1860	1860	1860	1860	1
603	20241204	112300	95214721	1864	1860	1864	1860	275
604	20241204	112200	94702421	1864	1864	1864	1864	0
605	20241204	112100	94702421	1864	1864	1864	1864	3
606	20241204	112000	94696829	1863	1864	1864	1863	13
607	20241204	111900	94672602	1865	1865	1865	1865	0
608	20241204	111800	94672602	1865	1865	1865	1865	0
609	20241204	111700	94672602	1865	1864	1865	1864	500
610	20241204	111600	93740112	1865	1836	1865	1836	31
611	20241204	111500	93682374	1836	1837	1837	1836	325
612	20241204	111400	93085660	1836	1836	1836	1836	0
613	20241204	111300	93085660	1836	1848	1848	1836	1700
614	20241204	111200	89951269	1865	1865	1865	1865	80
615	20241204	111100	89802069	1865	1865	1865	1865	1
616	20241204	111000	89800204	1848	1855	1855	1848	800
617	20241204	110900	88319929	1868	1868	1868	1868	10
618	20241204	110800	88301249	1868	1868	1868	1868	4
619	20241204	110700	88293777	1868	1848	1868	1848	199
620	20241204	110600	87925988	1850	1852	1852	1850	1515
621	20241204	110500	85122197	1852	1856	1856	1852	739
622	20241204	110400	83752716	1855	1855	1855	1855	0
623	20241204	110300	83752716	1855	1860	1860	1855	2000
624	20241204	110200	80038464	1860	1861	1861	1860	200
625	20241204	110100	79666434	1860	1860	1860	1860	0
626	20241204	110000	79666434	1860	1860	1860	1860	0
627	20241204	105900	79666434	1860	1865	1865	1860	1000
628	20241204	105800	77803051	1864	1875	1875	1864	1000
629	20241204	105700	75933335	1879	1879	1879	1879	0
630	20241204	105600	75933335	1879	1879	1879	1879	28
631	20241204	105500	75880723	1880	1880	1880	1880	100
632	20241204	105400	75692723	1879	1891	1891	1879	185
633	20241204	105300	75343884	1891	1891	1891	1891	1
634	20241204	105200	75341993	1891	1891	1891	1891	3
635	20241204	105100	75336320	1894	1894	1894	1894	0
636	20241204	105000	75336320	1894	1880	1894	1878	453
637	20241204	104900	74483382	1880	1880	1880	1880	0
638	20241204	104800	74483382	1880	1880	1880	1880	0
639	20241204	104700	74483382	1880	1880	1880	1880	0
640	20241204	104600	74483382	1880	1895	1895	1880	800
641	20241204	104500	72971882	1895	1895	1895	1895	0
642	20241204	104400	72971882	1895	1895	1895	1895	0
643	20241204	104300	72971882	1895	1895	1895	1895	0
644	20241204	104200	72971882	1895	1895	1895	1895	0
645	20241204	104100	72971882	1895	1880	1895	1880	19
646	20241204	104000	72935924	1852	1883	1883	1852	2285
647	20241204	103900	68659323	1880	1880	1880	1880	3
648	20241204	103800	68653683	1880	1880	1880	1880	200
649	20241204	103700	68277683	1880	1883	1883	1880	830
650	20241204	103600	66717225	1883	1884	1884	1883	976
651	20241204	103500	64879406	1883	1883	1883	1883	0
652	20241204	103400	64879406	1883	1883	1883	1883	0
653	20241204	103300	64879406	1883	1883	1883	1883	1
654	20241204	103200	64877523	1883	1883	1883	1883	60
655	20241204	103100	64764543	1883	1884	1884	1883	122
656	20241204	103000	64534700	1885	1892	1892	1885	5437
657	20241204	102900	54260843	1893	1896	1896	1893	985
658	20241204	102800	52395279	1896	1896	1896	1896	230
659	20241204	102700	51959199	1896	1897	1897	1896	1419
660	20241204	102600	49268419	1897	1897	1897	1897	0
661	20241204	102500	49268419	1897	1897	1897	1897	0
662	20241204	102400	49268419	1897	1897	1897	1897	0
663	20241204	102300	49268419	1897	1902	1902	1897	1000
664	20241204	102200	47370487	1906	1906	1906	1906	3
665	20241204	102100	47364769	1906	1906	1906	1906	1
666	20241204	102000	47362863	1906	1906	1906	1906	0
667	20241204	101900	47362863	1906	1906	1906	1906	0
668	20241204	101800	47362863	1906	1906	1906	1906	100
669	20241204	101700	47172263	1900	1900	1900	1900	0
670	20241204	101600	47172263	1900	1900	1900	1900	30
671	20241204	101500	47115263	1900	1902	1902	1900	1588
672	20241204	101400	44095972	1906	1905	1906	1902	24
673	20241204	101300	44050286	1905	1905	1905	1905	26
674	20241204	101200	44000756	1905	1905	1905	1905	0
675	20241204	101100	44000756	1905	1905	1905	1905	0
676	20241204	101000	44000756	1905	1905	1906	1901	28
677	20241204	100900	43947462	1904	1907	1907	1904	1035
678	20241204	100800	41975448	1908	1908	1908	1908	0
679	20241204	100700	41975448	1908	1908	1908	1908	109
680	20241204	100600	41767476	1908	1908	1908	1908	1
681	20241204	100500	41765568	1908	1907	1908	1907	2
682	20241204	100400	41761753	1907	1907	1907	1907	137
683	20241204	100300	41500494	1905	1905	1905	1905	0
684	20241204	100200	41500494	1905	1905	1905	1905	0
685	20241204	100100	41500494	1905	1905	1905	1905	0
686	20241204	100000	41500494	1905	1905	1905	1905	0
687	20241204	095900	41500494	1905	1905	1905	1905	0
688	20241204	095800	41500494	1905	1906	1906	1905	2
689	20241204	095700	41496683	1910	1909	1910	1909	136
690	20241204	095600	41236984	1909	1908	1909	1908	86
691	20241204	095500	41072830	1898	1898	1898	1898	0
692	20241204	095400	41072830	1898	1898	1898	1898	0
693	20241204	095300	41072830	1898	1898	1898	1898	0
694	20241204	095200	41072830	1898	1898	1898	1898	0
695	20241204	095100	41072830	1898	1898	1898	1898	0
696	20241204	095000	41072830	1898	1898	1898	1898	0
697	20241204	094900	41072830	1898	1898	1898	1898	0
698	20241204	094800	41072830	1898	1898	1898	1898	250
699	20241204	094700	40598330	1898	1898	1898	1898	0
700	20241204	094600	40598330	1898	1898	1898	1898	180
701	20241204	094500	40256690	1896	1896	1896	1896	22
702	20241204	094400	40214978	1897	1898	1898	1897	335
703	20241204	094300	39579463	1898	1898	1898	1898	200
704	20241204	094200	39199863	1897	1898	1898	1897	4
705	20241204	094100	39192274	1899	1899	1899	1899	2
706	20241204	094000	39188476	1895	1895	1895	1895	333
707	20241204	093900	38557441	1895	1896	1896	1895	59
708	20241204	093800	38445602	1896	1902	1902	1896	2227
709	20241204	093700	34213859	1902	1903	1903	1902	112
710	20241204	093600	34000830	1902	1902	1902	1902	0
711	20241204	093500	34000830	1902	1902	1902	1902	0
712	20241204	093400	34000830	1902	1902	1902	1902	0
713	20241204	093300	34000830	1902	1902	1902	1902	708
714	20241204	093200	32654214	1901	1901	1901	1901	0
715	20241204	093100	32654214	1901	1920	1920	1901	930
716	20241204	093000	30884305	1903	1903	1903	1903	0
717	20241204	092900	30884305	1903	1912	1912	1903	2308
718	20241204	092800	26483914	1928	1928	1928	1928	0
719	20241204	092700	26483914	1928	1928	1928	1928	10
720	20241204	092600	26464634	1911	1920	1920	1911	240
721	20241204	092500	26005762	1930	1930	1930	1930	0
722	20241204	092400	26005762	1930	1930	1930	1930	10
723	20241204	092300	25986462	1930	1930	1930	1930	0
724	20241204	092200	25986462	1930	1930	1930	1930	1
725	20241204	092100	25984532	1915	1915	1915	1915	0
726	20241204	092000	25984532	1915	1915	1915	1915	107
727	20241204	091900	25779627	1915	1915	1915	1915	1
728	20241204	091800	25777712	1915	1911	1915	1911	2404
729	20241204	091700	21183664	1911	1913	1913	1911	2535
730	20241204	091600	16339263	1912	1915	1915	1912	2011
731	20241204	091500	12492191	1915	1918	1918	1915	11
732	20241204	091400	12471108	1923	1921	1929	1920	54
733	20241204	091300	12367360	1933	1933	1933	1933	0
734	20241204	091200	12367360	1933	1933	1933	1933	0
735	20241204	091100	12367360	1933	1933	1933	1933	10
736	20241204	091000	12348030	1934	1935	1935	1934	958
737	20241204	090900	10494802	1942	1942	1942	1942	0
738	20241204	090800	10494802	1942	1942	1942	1942	6
739	20241204	090700	10483150	1942	1942	1942	1942	5
740	20241204	090600	10473440	1942	1912	1942	1912	5
741	20241204	090500	10463850	1912	1912	1912	1912	0
742	20241204	090400	10463850	1912	1912	1912	1912	0
743	20241204	090300	10463850	1912	1914	1914	1912	1186
744	20241204	090200	8196088	1912	1912	1912	1912	0
745	20241204	090100	8196088	1912	1912	1913	1912	510
746	20241204	090000	7220958	1912	1911	1912	1911	3778