KissMeData/024800/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	191000	25670950	1973	1973	1973	1973	242
3	20241202	190900	25670950	1973	1973	1973	1973	0
4	20241202	190800	25670950	1973	1973	1973	1973	0
5	20241202	190700	25670950	1973	1973	1973	1973	0
6	20241202	190600	25670950	1973	1973	1973	1973	0
7	20241202	190500	25670950	1973	1973	1973	1973	0
8	20241202	190400	25670950	1973	1973	1973	1973	0
9	20241202	190300	25670950	1973	1973	1973	1973	0
10	20241202	190200	25670950	1973	1973	1973	1973	0
11	20241202	190100	25670950	1973	1973	1973	1973	0
12	20241202	190000	25670950	1973	1973	1973	1973	0
13	20241202	185900	25670950	1973	1973	1973	1973	0
14	20241202	185800	25670950	1973	1973	1973	1973	0
15	20241202	185700	25670950	1973	1973	1973	1973	0
16	20241202	185600	25670950	1973	1973	1973	1973	0
17	20241202	185500	25670950	1973	1973	1973	1973	0
18	20241202	185400	25670950	1973	1973	1973	1973	0
19	20241202	185300	25670950	1973	1973	1973	1973	0
20	20241202	185200	25670950	1973	1973	1973	1973	0
21	20241202	185100	25670950	1973	1973	1973	1973	0
22	20241202	185000	25670950	1973	1973	1973	1973	0
23	20241202	184900	25670950	1973	1973	1973	1973	0
24	20241202	184800	25670950	1973	1973	1973	1973	0
25	20241202	184700	25670950	1973	1973	1973	1973	0
26	20241202	184600	25670950	1973	1973	1973	1973	0
27	20241202	184500	25670950	1973	1973	1973	1973	0
28	20241202	184400	25670950	1973	1973	1973	1973	0
29	20241202	184300	25670950	1973	1973	1973	1973	0
30	20241202	184200	25670950	1973	1973	1973	1973	0
31	20241202	184100	25670950	1973	1973	1973	1973	0
32	20241202	184000	25670950	1973	1973	1973	1973	242
33	20241202	183900	25670950	1973	1973	1973	1973	0
34	20241202	183800	25670950	1973	1973	1973	1973	0
35	20241202	183700	25670950	1973	1973	1973	1973	0
36	20241202	183600	25670950	1973	1973	1973	1973	0
37	20241202	183500	25670950	1973	1973	1973	1973	0
38	20241202	183400	25670950	1973	1973	1973	1973	0
39	20241202	183300	25670950	1973	1973	1973	1973	0
40	20241202	183200	25670950	1973	1973	1973	1973	0
41	20241202	183100	25670950	1973	1973	1973	1973	0
42	20241202	183000	25670950	1973	1973	1973	1973	0
43	20241202	182900	25670950	1973	1973	1973	1973	0
44	20241202	182800	25670950	1973	1973	1973	1973	0
45	20241202	182700	25670950	1973	1973	1973	1973	0
46	20241202	182600	25670950	1973	1973	1973	1973	0
47	20241202	182500	25670950	1973	1973	1973	1973	0
48	20241202	182400	25670950	1973	1973	1973	1973	0
49	20241202	182300	25670950	1973	1973	1973	1973	0
50	20241202	182200	25670950	1973	1973	1973	1973	0
51	20241202	182100	25670950	1973	1973	1973	1973	0
52	20241202	182000	25670950	1973	1973	1973	1973	0
53	20241202	181900	25670950	1973	1973	1973	1973	0
54	20241202	181800	25670950	1973	1973	1973	1973	0
55	20241202	181700	25670950	1973	1973	1973	1973	0
56	20241202	181600	25670950	1973	1973	1973	1973	0
57	20241202	181500	25670950	1973	1973	1973	1973	0
58	20241202	181400	25670950	1973	1973	1973	1973	0
59	20241202	181300	25670950	1973	1973	1973	1973	0
60	20241202	181200	25670950	1973	1973	1973	1973	0
61	20241202	181100	25670950	1973	1973	1973	1973	0
62	20241202	181000	25670950	1973	1973	1973	1973	242
63	20241202	180900	25670950	1973	1973	1973	1973	0
64	20241202	180800	25670950	1973	1973	1973	1973	0
65	20241202	180700	25670950	1973	1973	1973	1973	0
66	20241202	180600	25670950	1973	1973	1973	1973	0
67	20241202	180500	25670950	1973	1973	1973	1973	0
68	20241202	180400	25670950	1973	1973	1973	1973	0
69	20241202	180300	25670950	1973	1973	1973	1973	0
70	20241202	180200	25670950	1973	1973	1973	1973	0
71	20241202	180100	25670950	1973	1973	1973	1973	0
72	20241202	180000	25670950	1973	1973	1973	1973	0
73	20241202	175900	25670950	1973	1973	1973	1973	0
74	20241202	175800	25670950	1973	1973	1973	1973	0
75	20241202	175700	25670950	1973	1973	1973	1973	0
76	20241202	175600	25670950	1973	1973	1973	1973	0
77	20241202	175500	25670950	1973	1973	1973	1973	0
78	20241202	175400	25670950	1973	1973	1973	1973	0
79	20241202	175300	25670950	1973	1973	1973	1973	0
80	20241202	175200	25670950	1973	1973	1973	1973	0
81	20241202	175100	25670950	1973	1973	1973	1973	0
82	20241202	175000	25670950	1973	1973	1973	1973	0
83	20241202	174900	25670950	1973	1973	1973	1973	0
84	20241202	174800	25670950	1973	1973	1973	1973	0
85	20241202	174700	25670950	1973	1973	1973	1973	0
86	20241202	174600	25670950	1973	1973	1973	1973	0
87	20241202	174500	25670950	1973	1973	1973	1973	0
88	20241202	174400	25670950	1973	1973	1973	1973	0
89	20241202	174300	25670950	1973	1973	1973	1973	0
90	20241202	174200	25670950	1973	1973	1973	1973	0
91	20241202	174100	25670950	1973	1973	1973	1973	0
92	20241202	174000	25670950	1973	1973	1973	1973	242
93	20241202	173900	25670950	1973	1973	1973	1973	0
94	20241202	173800	25670950	1973	1973	1973	1973	0
95	20241202	173700	25670950	1973	1973	1973	1973	0
96	20241202	173600	25670950	1973	1973	1973	1973	0
97	20241202	173500	25670950	1973	1973	1973	1973	0
98	20241202	173400	25670950	1973	1973	1973	1973	0
99	20241202	173300	25670950	1973	1973	1973	1973	0
100	20241202	173200	25670950	1973	1973	1973	1973	0
101	20241202	173100	25670950	1973	1973	1973	1973	0
102	20241202	173000	25670950	1973	1973	1973	1973	0
103	20241202	172900	25670950	1973	1973	1973	1973	0
104	20241202	172800	25670950	1973	1973	1973	1973	0
105	20241202	172700	25670950	1973	1973	1973	1973	0
106	20241202	172600	25670950	1973	1973	1973	1973	0
107	20241202	172500	25670950	1973	1973	1973	1973	0
108	20241202	172400	25670950	1973	1973	1973	1973	0
109	20241202	172300	25670950	1973	1973	1973	1973	0
110	20241202	172200	25670950	1973	1973	1973	1973	0
111	20241202	172100	25670950	1973	1973	1973	1973	0
112	20241202	172000	25670950	1973	1973	1973	1973	0
113	20241202	171900	25670950	1973	1973	1973	1973	0
114	20241202	171800	25670950	1973	1973	1973	1973	0
115	20241202	171700	25670950	1973	1973	1973	1973	0
116	20241202	171600	25670950	1973	1973	1973	1973	0
117	20241202	171500	25670950	1973	1973	1973	1973	0
118	20241202	171400	25670950	1973	1973	1973	1973	0
119	20241202	171300	25670950	1973	1973	1973	1973	0
120	20241202	171200	25670950	1973	1973	1973	1973	0
121	20241202	171100	25670950	1973	1973	1973	1973	0
122	20241202	171000	25670950	1973	1973	1973	1973	242
123	20241202	170900	25670950	1973	1973	1973	1973	0
124	20241202	170800	25670950	1973	1973	1973	1973	0
125	20241202	170700	25670950	1973	1973	1973	1973	0
126	20241202	170600	25670950	1973	1973	1973	1973	0
127	20241202	170500	25670950	1973	1973	1973	1973	0
128	20241202	170400	25670950	1973	1973	1973	1973	0
129	20241202	170300	25670950	1973	1973	1973	1973	0
130	20241202	170200	25670950	1973	1973	1973	1973	0
131	20241202	170100	25670950	1973	1973	1973	1973	0
132	20241202	170000	25670950	1973	1973	1973	1973	0
133	20241202	165900	25670950	1973	1973	1973	1973	0
134	20241202	165800	25670950	1973	1973	1973	1973	0
135	20241202	165700	25670950	1973	1973	1973	1973	0
136	20241202	165600	25670950	1973	1973	1973	1973	0
137	20241202	165500	25670950	1973	1973	1973	1973	0
138	20241202	165400	25670950	1973	1973	1973	1973	0
139	20241202	165300	25670950	1973	1973	1973	1973	0
140	20241202	165200	25670950	1973	1973	1973	1973	0
141	20241202	165100	25670950	1973	1973	1973	1973	0
142	20241202	165000	25670950	1973	1973	1973	1973	0
143	20241202	164900	25670950	1973	1973	1973	1973	0
144	20241202	164800	25670950	1973	1973	1973	1973	0
145	20241202	164700	25670950	1973	1973	1973	1973	0
146	20241202	164600	25670950	1973	1973	1973	1973	0
147	20241202	164500	25670950	1973	1973	1973	1973	0
148	20241202	164400	25670950	1973	1973	1973	1973	0
149	20241202	164300	25670950	1973	1973	1973	1973	0
150	20241202	164200	25670950	1973	1973	1973	1973	0
151	20241202	164100	25670950	1973	1973	1973	1973	0
152	20241202	164000	25670950	1973	1973	1973	1973	242
153	20241202	163900	25670950	1973	1973	1973	1973	0
154	20241202	163800	25670950	1973	1973	1973	1973	0
155	20241202	163700	25670950	1973	1973	1973	1973	0
156	20241202	163600	25670950	1973	1973	1973	1973	0
157	20241202	163500	25670950	1973	1973	1973	1973	0
158	20241202	163400	25670950	1973	1973	1973	1973	0
159	20241202	163300	25670950	1973	1973	1973	1973	0
160	20241202	163200	25670950	1973	1973	1973	1973	0
161	20241202	163100	25670950	1973	1973	1973	1973	0
162	20241202	163000	25670950	1973	1973	1973	1973	0
163	20241202	162900	25670950	1973	1973	1973	1973	0
164	20241202	162800	25670950	1973	1973	1973	1973	0
165	20241202	162700	25670950	1973	1973	1973	1973	0
166	20241202	162600	25670950	1973	1973	1973	1973	0
167	20241202	162500	25670950	1973	1973	1973	1973	0
168	20241202	162400	25670950	1973	1973	1973	1973	0
169	20241202	162300	25670950	1973	1973	1973	1973	0
170	20241202	162200	25670950	1973	1973	1973	1973	0
171	20241202	162100	25670950	1973	1973	1973	1973	0
172	20241202	162000	25670950	1973	1973	1973	1973	0
173	20241202	161900	25670950	1973	1973	1973	1973	0
174	20241202	161800	25670950	1973	1973	1973	1973	0
175	20241202	161700	25670950	1973	1973	1973	1973	0
176	20241202	161600	25670950	1973	1973	1973	1973	0
177	20241202	161500	25670950	1973	1973	1973	1973	0
178	20241202	161400	25670950	1973	1973	1973	1973	0
179	20241202	161300	25670950	1973	1973	1973	1973	0
180	20241202	161200	25670950	1973	1973	1973	1973	0
181	20241202	161100	25670950	1973	1973	1973	1973	0
182	20241202	161000	25670950	1973	1973	1973	1973	242
183	20241202	160900	25670950	1973	1973	1973	1973	0
184	20241202	160800	25670950	1973	1973	1973	1973	0
185	20241202	160700	25670950	1973	1973	1973	1973	0
186	20241202	160600	25670950	1973	1973	1973	1973	0
187	20241202	160500	25670950	1973	1973	1973	1973	0
188	20241202	160400	25670950	1973	1973	1973	1973	0
189	20241202	160300	25670950	1973	1973	1973	1973	0
190	20241202	160200	25670950	1973	1973	1973	1973	0
191	20241202	160100	25670950	1973	1973	1973	1973	0
192	20241202	160000	25670950	1973	1973	1973	1973	0
193	20241202	155900	25670950	1973	1973	1973	1973	0
194	20241202	155800	25670950	1973	1973	1973	1973	0
195	20241202	155700	25670950	1973	1973	1973	1973	0
196	20241202	155600	25670950	1973	1973	1973	1973	0
197	20241202	155500	25670950	1973	1973	1973	1973	0
198	20241202	155400	25670950	1973	1973	1973	1973	0
199	20241202	155300	25670950	1973	1973	1973	1973	0
200	20241202	155200	25670950	1973	1973	1973	1973	0
201	20241202	155100	25670950	1973	1973	1973	1973	0
202	20241202	155000	25670950	1973	1973	1973	1973	0
203	20241202	154900	25670950	1973	1973	1973	1973	0
204	20241202	154800	25670950	1973	1973	1973	1973	0
205	20241202	154700	25670950	1973	1973	1973	1973	0
206	20241202	154600	25670950	1973	1973	1973	1973	0
207	20241202	154500	25670950	1973	1973	1973	1973	0
208	20241202	154400	25670950	1973	1973	1973	1973	0
209	20241202	154300	25670950	1973	1973	1973	1973	0
210	20241202	154200	25670950	1973	1973	1973	1973	0
211	20241202	154100	25670950	1973	1973	1973	1973	0
212	20241202	154000	25670950	1973	1973	1973	1973	242
213	20241202	153900	25670950	1973	1973	1973	1973	0
214	20241202	153800	25670950	1973	1973	1973	1973	0
215	20241202	153700	25670950	1973	1973	1973	1973	0
216	20241202	153600	25670950	1973	1973	1973	1973	0
217	20241202	153500	25670950	1973	1973	1973	1973	0
218	20241202	153400	25670950	1973	1973	1973	1973	0
219	20241202	153300	25670950	1973	1973	1973	1973	0
220	20241202	153200	25670950	1973	1973	1973	1973	0
221	20241202	153100	25670950	1973	1973	1973	1973	0
222	20241202	153000	25670950	1973	1973	1973	1973	242
223	20241202	152900	25193484	1949	1949	1949	1949	0
224	20241202	152800	25193484	1949	1949	1949	1949	0
225	20241202	152700	25193484	1949	1949	1949	1949	0
226	20241202	152600	25193484	1949	1949	1949	1949	0
227	20241202	152500	25193484	1949	1949	1949	1949	0
228	20241202	152400	25193484	1949	1949	1949	1949	0
229	20241202	152300	25193484	1949	1949	1949	1949	0
230	20241202	152200	25193484	1949	1949	1949	1949	0
231	20241202	152100	25193484	1949	1949	1949	1949	0
232	20241202	152000	25193484	1949	1949	1949	1949	0
233	20241202	151900	25193484	1949	1949	1949	1949	0
234	20241202	151800	25193484	1949	1949	1949	1949	0
235	20241202	151700	25193484	1949	1949	1949	1949	0
236	20241202	151600	25193484	1949	1949	1949	1949	0
237	20241202	151500	25193484	1949	1949	1949	1949	0
238	20241202	151400	25193484	1949	1949	1949	1949	1
239	20241202	151300	25191535	1940	1940	1940	1940	0
240	20241202	151200	25191535	1940	1940	1940	1940	0
241	20241202	151100	25191535	1940	1940	1940	1940	0
242	20241202	151000	25191535	1940	1949	1949	1940	149
243	20241202	150900	24902383	1943	1943	1943	1943	0
244	20241202	150800	24902383	1943	1943	1943	1943	0
245	20241202	150700	24902383	1943	1943	1943	1943	1
246	20241202	150600	24900440	1971	1971	1971	1971	0
247	20241202	150500	24900440	1971	1971	1971	1971	0
248	20241202	150400	24900440	1971	1971	1971	1971	0
249	20241202	150300	24900440	1971	1971	1971	1971	0
250	20241202	150200	24900440	1971	1971	1971	1971	0
251	20241202	150100	24900440	1971	1971	1971	1971	0
252	20241202	150000	24900440	1971	1971	1971	1971	0
253	20241202	145900	24900440	1971	1971	1971	1971	0
254	20241202	145800	24900440	1971	1971	1971	1971	0
255	20241202	145700	24900440	1971	1971	1971	1971	0
256	20241202	145600	24900440	1971	1971	1971	1971	0
257	20241202	145500	24900440	1971	1971	1971	1971	0
258	20241202	145400	24900440	1971	1971	1971	1971	0
259	20241202	145300	24900440	1971	1971	1971	1971	0
260	20241202	145200	24900440	1971	1971	1971	1971	0
261	20241202	145100	24900440	1971	1971	1971	1971	0
262	20241202	145000	24900440	1971	1971	1971	1971	0
263	20241202	144900	24900440	1971	1971	1971	1971	0
264	20241202	144800	24900440	1971	1971	1971	1971	0
265	20241202	144700	24900440	1971	1971	1971	1971	0
266	20241202	144600	24900440	1971	1971	1971	1971	0
267	20241202	144500	24900440	1971	1971	1971	1971	0
268	20241202	144400	24900440	1971	1971	1971	1971	0
269	20241202	144300	24900440	1971	1971	1971	1971	0
270	20241202	144200	24900440	1971	1971	1971	1971	0
271	20241202	144100	24900440	1971	1971	1971	1971	0
272	20241202	144000	24900440	1971	1934	1971	1934	4
273	20241202	143900	24892667	1934	1934	1934	1934	0
274	20241202	143800	24892667	1934	1934	1934	1934	0
275	20241202	143700	24892667	1934	1934	1934	1934	16
276	20241202	143600	24861723	1971	1971	1971	1971	0
277	20241202	143500	24861723	1971	1970	1971	1970	2
278	20241202	143400	24857782	1930	1931	1931	1930	132
279	20241202	143300	24602906	1954	1954	1954	1954	1
280	20241202	143200	24600952	1970	1970	1970	1970	0
281	20241202	143100	24600952	1970	1970	1970	1970	0
282	20241202	143000	24600952	1970	1970	1970	1970	0
283	20241202	142900	24600952	1970	1970	1970	1970	0
284	20241202	142800	24600952	1970	1970	1970	1970	0
285	20241202	142700	24600952	1970	1970	1970	1970	0
286	20241202	142600	24600952	1970	1970	1970	1970	0
287	20241202	142500	24600952	1970	1970	1970	1970	0
288	20241202	142400	24600952	1970	1970	1970	1970	0
289	20241202	142300	24600952	1970	1970	1970	1970	0
290	20241202	142200	24600952	1970	1970	1970	1970	0
291	20241202	142100	24600952	1970	1970	1970	1970	0
292	20241202	142000	24600952	1970	1970	1970	1970	13
293	20241202	141900	24575342	1970	1969	1970	1969	11
294	20241202	141800	24553673	1970	1970	1970	1970	0
295	20241202	141700	24553673	1970	1970	1970	1970	1
296	20241202	141600	24551703	1954	1954	1954	1954	0
297	20241202	141500	24551703	1954	1954	1954	1954	0
298	20241202	141400	24551703	1954	1954	1954	1954	0
299	20241202	141300	24551703	1954	1960	1960	1954	190
300	20241202	141200	24180272	1961	1961	1961	1961	0
301	20241202	141100	24180272	1961	1961	1961	1961	0
302	20241202	141000	24180272	1961	1961	1961	1961	4
303	20241202	140900	24172428	1970	1970	1970	1970	0
304	20241202	140800	24172428	1970	1970	1970	1970	0
305	20241202	140700	24172428	1970	1970	1970	1970	0
306	20241202	140600	24172428	1970	1970	1970	1970	0
307	20241202	140500	24172428	1970	1970	1970	1970	0
308	20241202	140400	24172428	1970	1970	1970	1970	0
309	20241202	140300	24172428	1970	1970	1970	1970	0
310	20241202	140200	24172428	1970	1970	1970	1970	0
311	20241202	140100	24172428	1970	1970	1970	1970	0
312	20241202	140000	24172428	1970	1970	1970	1970	0
313	20241202	135900	24172428	1970	1970	1970	1970	0
314	20241202	135800	24172428	1970	1970	1970	1970	0
315	20241202	135700	24172428	1970	1970	1970	1970	0
316	20241202	135600	24172428	1970	1970	1970	1970	0
317	20241202	135500	24172428	1970	1970	1970	1970	0
318	20241202	135400	24172428	1970	1970	1970	1970	0
319	20241202	135300	24172428	1970	1970	1970	1970	0
320	20241202	135200	24172428	1970	1970	1970	1970	1
321	20241202	135100	24170458	1960	1960	1960	1960	0
322	20241202	135000	24170458	1960	1960	1960	1960	0
323	20241202	134900	24170458	1960	1960	1960	1960	0
324	20241202	134800	24170458	1960	1960	1960	1960	0
325	20241202	134700	24170458	1960	1960	1960	1960	1
326	20241202	134600	24168498	1975	1975	1975	1975	0
327	20241202	134500	24168498	1975	1975	1975	1975	0
328	20241202	134400	24168498	1975	1975	1975	1975	0
329	20241202	134300	24168498	1975	1975	1975	1975	0
330	20241202	134200	24168498	1975	1975	1975	1975	0
331	20241202	134100	24168498	1975	1975	1975	1975	0
332	20241202	134000	24168498	1975	1975	1975	1975	0
333	20241202	133900	24168498	1975	1971	1975	1971	20
334	20241202	133800	24129053	1971	1971	1971	1971	0
335	20241202	133700	24129053	1971	1971	1971	1971	0
336	20241202	133600	24129053	1971	1971	1971	1971	0
337	20241202	133500	24129053	1971	1971	1971	1971	1
338	20241202	133400	24127082	1971	1971	1971	1971	0
339	20241202	133300	24127082	1971	1971	1971	1971	0
340	20241202	133200	24127082	1971	1971	1971	1971	0
341	20241202	133100	24127082	1971	1971	1971	1971	1
342	20241202	133000	24125111	1970	1970	1970	1970	0
343	20241202	132900	24125111	1970	1970	1970	1970	0
344	20241202	132800	24125111	1970	1970	1970	1970	0
345	20241202	132700	24125111	1970	1970	1970	1970	0
346	20241202	132600	24125111	1970	1970	1970	1970	0
347	20241202	132500	24125111	1970	1970	1970	1970	0
348	20241202	132400	24125111	1970	1970	1970	1970	2
349	20241202	132300	24121171	1971	1971	1971	1971	0
350	20241202	132200	24121171	1971	1971	1971	1971	53
351	20241202	132100	24016708	1971	1971	1971	1971	16
352	20241202	132000	23985172	1971	1971	1971	1971	1
353	20241202	131900	23983201	1970	1967	1970	1967	108
354	20241202	131800	23770459	1967	1967	1967	1967	0
355	20241202	131700	23770459	1967	1966	1967	1966	6
356	20241202	131600	23758662	1966	1966	1966	1966	0
357	20241202	131500	23758662	1966	1965	1966	1965	151
358	20241202	131400	23461946	1965	1965	1965	1965	0
359	20241202	131300	23461946	1965	1965	1965	1965	0
360	20241202	131200	23461946	1965	1963	1965	1963	3
361	20241202	131100	23456054	1962	1960	1962	1960	94
362	20241202	131000	23271806	1959	1959	1959	1959	0
363	20241202	130900	23271806	1959	1959	1959	1959	0
364	20241202	130800	23271806	1959	1959	1959	1959	0
365	20241202	130700	23271806	1959	1959	1959	1959	0
366	20241202	130600	23271806	1959	1959	1959	1959	0
367	20241202	130500	23271806	1959	1959	1959	1959	0
368	20241202	130400	23271806	1959	1959	1959	1959	0
369	20241202	130300	23271806	1959	1955	1959	1955	5
370	20241202	130200	23262021	1954	1954	1954	1954	0
371	20241202	130100	23262021	1954	1954	1954	1954	0
372	20241202	130000	23262021	1954	1954	1954	1954	0
373	20241202	125900	23262021	1954	1954	1954	1954	0
374	20241202	125800	23262021	1954	1954	1954	1954	0
375	20241202	125700	23262021	1954	1954	1954	1954	0
376	20241202	125600	23262021	1954	1954	1954	1954	1
377	20241202	125500	23260067	1960	1960	1960	1960	0
378	20241202	125400	23260067	1960	1960	1960	1960	0
379	20241202	125300	23260067	1960	1960	1960	1960	0
380	20241202	125200	23260067	1960	1960	1960	1960	0
381	20241202	125100	23260067	1960	1960	1960	1960	0
382	20241202	125000	23260067	1960	1960	1960	1960	30
383	20241202	124900	23201267	1954	1954	1954	1954	0
384	20241202	124800	23201267	1954	1954	1954	1954	0
385	20241202	124700	23201267	1954	1954	1954	1954	0
386	20241202	124600	23201267	1954	1954	1954	1954	0
387	20241202	124500	23201267	1954	1954	1954	1954	0
388	20241202	124400	23201267	1954	1954	1954	1954	0
389	20241202	124300	23201267	1954	1954	1954	1954	1
390	20241202	124200	23199313	1954	1954	1954	1954	0
391	20241202	124100	23199313	1954	1954	1955	1954	599
392	20241202	124000	22028356	1954	1954	1954	1954	0
393	20241202	123900	22028356	1954	1954	1954	1954	0
394	20241202	123800	22028356	1954	1954	1954	1954	0
395	20241202	123700	22028356	1954	1954	1954	1954	0
396	20241202	123600	22028356	1954	1954	1954	1954	0
397	20241202	123500	22028356	1954	1954	1954	1954	0
398	20241202	123400	22028356	1954	1954	1954	1954	0
399	20241202	123300	22028356	1954	1954	1954	1954	0
400	20241202	123200	22028356	1954	1950	1954	1950	50
401	20241202	123100	21930700	1954	1954	1954	1954	0
402	20241202	123000	21930700	1954	1954	1954	1954	0
403	20241202	122900	21930700	1954	1954	1954	1954	0
404	20241202	122800	21930700	1954	1954	1954	1954	0
405	20241202	122700	21930700	1954	1954	1954	1954	0
406	20241202	122600	21930700	1954	1954	1954	1954	0
407	20241202	122500	21930700	1954	1954	1954	1954	0
408	20241202	122400	21930700	1954	1954	1954	1954	0
409	20241202	122300	21930700	1954	1954	1954	1954	0
410	20241202	122200	21930700	1954	1954	1954	1954	0
411	20241202	122100	21930700	1954	1954	1954	1954	0
412	20241202	122000	21930700	1954	1954	1954	1954	0
413	20241202	121900	21930700	1954	1954	1954	1954	0
414	20241202	121800	21930700	1954	1954	1954	1954	0
415	20241202	121700	21930700	1954	1954	1954	1954	0
416	20241202	121600	21930700	1954	1954	1954	1954	0
417	20241202	121500	21930700	1954	1954	1954	1954	0
418	20241202	121400	21930700	1954	1921	1954	1921	1107
419	20241202	121300	19768710	1920	1920	1920	1920	0
420	20241202	121200	19768710	1920	1920	1920	1920	0
421	20241202	121100	19768710	1920	1920	1920	1920	0
422	20241202	121000	19768710	1920	1920	1920	1920	0
423	20241202	120900	19768710	1920	1920	1920	1920	0
424	20241202	120800	19768710	1920	1920	1920	1920	0
425	20241202	120700	19768710	1920	1920	1920	1920	0
426	20241202	120600	19768710	1920	1920	1920	1920	0
427	20241202	120500	19768710	1920	1920	1920	1920	0
428	20241202	120400	19768710	1920	1920	1920	1920	0
429	20241202	120300	19768710	1920	1920	1920	1920	0
430	20241202	120200	19768710	1920	1920	1920	1920	0
431	20241202	120100	19768710	1920	1920	1920	1920	0
432	20241202	120000	19768710	1920	1920	1920	1920	0
433	20241202	115900	19768710	1920	1920	1920	1920	0
434	20241202	115800	19768710	1920	1920	1920	1920	0
435	20241202	115700	19768710	1920	1920	1920	1920	0
436	20241202	115600	19768710	1920	1920	1920	1920	0
437	20241202	115500	19768710	1920	1920	1920	1920	0
438	20241202	115400	19768710	1920	1920	1920	1920	0
439	20241202	115300	19768710	1920	1920	1920	1920	0
440	20241202	115200	19768710	1920	1920	1920	1920	0
441	20241202	115100	19768710	1920	1920	1920	1920	0
442	20241202	115000	19768710	1920	1920	1920	1920	0
443	20241202	114900	19768710	1920	1920	1920	1920	0
444	20241202	114800	19768710	1920	1920	1920	1920	0
445	20241202	114700	19768710	1920	1920	1920	1920	0
446	20241202	114600	19768710	1920	1920	1920	1920	0
447	20241202	114500	19768710	1920	1920	1920	1920	0
448	20241202	114400	19768710	1920	1920	1920	1920	1
449	20241202	114300	19766790	1920	1920	1920	1920	0
450	20241202	114200	19766790	1920	1920	1920	1920	0
451	20241202	114100	19766790	1920	1920	1920	1920	0
452	20241202	114000	19766790	1920	1920	1920	1920	0
453	20241202	113900	19766790	1920	1920	1920	1920	0
454	20241202	113800	19766790	1920	1920	1920	1920	0
455	20241202	113700	19766790	1920	1920	1920	1920	0
456	20241202	113600	19766790	1920	1920	1920	1920	0
457	20241202	113500	19766790	1920	1920	1920	1920	0
458	20241202	113400	19766790	1920	1920	1920	1920	0
459	20241202	113300	19766790	1920	1920	1920	1920	0
460	20241202	113200	19766790	1920	1920	1920	1920	0
461	20241202	113100	19766790	1920	1920	1920	1920	0
462	20241202	113000	19766790	1920	1920	1920	1920	13
463	20241202	112900	19741830	1954	1954	1954	1954	0
464	20241202	112800	19741830	1954	1954	1954	1954	0
465	20241202	112700	19741830	1954	1954	1954	1954	0
466	20241202	112600	19741830	1954	1954	1954	1954	0
467	20241202	112500	19741830	1954	1954	1954	1954	0
468	20241202	112400	19741830	1954	1954	1954	1954	0
469	20241202	112300	19741830	1954	1954	1954	1954	0
470	20241202	112200	19741830	1954	1954	1954	1954	0
471	20241202	112100	19741830	1954	1954	1954	1954	0
472	20241202	112000	19741830	1954	1954	1954	1954	0
473	20241202	111900	19741830	1954	1954	1954	1954	0
474	20241202	111800	19741830	1954	1954	1954	1954	0
475	20241202	111700	19741830	1954	1954	1954	1954	0
476	20241202	111600	19741830	1954	1954	1954	1954	0
477	20241202	111500	19741830	1954	1954	1954	1954	0
478	20241202	111400	19741830	1954	1954	1954	1954	0
479	20241202	111300	19741830	1954	1954	1954	1954	0
480	20241202	111200	19741830	1954	1954	1954	1954	0
481	20241202	111100	19741830	1954	1954	1954	1954	0
482	20241202	111000	19741830	1954	1954	1954	1954	0
483	20241202	110900	19741830	1954	1954	1954	1954	0
484	20241202	110800	19741830	1954	1954	1954	1954	0
485	20241202	110700	19741830	1954	1954	1954	1954	0
486	20241202	110600	19741830	1954	1954	1954	1954	0
487	20241202	110500	19741830	1954	1954	1954	1954	0
488	20241202	110400	19741830	1954	1954	1954	1954	0
489	20241202	110300	19741830	1954	1954	1954	1954	0
490	20241202	110200	19741830	1954	1954	1954	1954	0
491	20241202	110100	19741830	1954	1954	1954	1954	0
492	20241202	110000	19741830	1954	1954	1954	1954	0
493	20241202	105900	19741830	1954	1954	1954	1954	0
494	20241202	105800	19741830	1954	1954	1954	1954	0
495	20241202	105700	19741830	1954	1954	1954	1954	0
496	20241202	105600	19741830	1954	1954	1954	1954	0
497	20241202	105500	19741830	1954	1954	1954	1954	0
498	20241202	105400	19741830	1954	1954	1954	1954	0
499	20241202	105300	19741830	1954	1954	1954	1954	0
500	20241202	105200	19741830	1954	1954	1954	1954	0
501	20241202	105100	19741830	1954	1954	1954	1954	0
502	20241202	105000	19741830	1954	1954	1954	1954	0
503	20241202	104900	19741830	1954	1954	1954	1954	0
504	20241202	104800	19741830	1954	1954	1954	1954	0
505	20241202	104700	19741830	1954	1954	1954	1954	0
506	20241202	104600	19741830	1954	1954	1954	1954	0
507	20241202	104500	19741830	1954	1954	1954	1954	0
508	20241202	104400	19741830	1954	1954	1954	1954	0
509	20241202	104300	19741830	1954	1954	1954	1954	0
510	20241202	104200	19741830	1954	1954	1954	1954	0
511	20241202	104100	19741830	1954	1954	1954	1954	0
512	20241202	104000	19741830	1954	1954	1954	1954	0
513	20241202	103900	19741830	1954	1954	1954	1954	0
514	20241202	103800	19741830	1954	1954	1954	1954	0
515	20241202	103700	19741830	1954	1954	1954	1954	0
516	20241202	103600	19741830	1954	1954	1954	1954	0
517	20241202	103500	19741830	1954	1954	1954	1954	0
518	20241202	103400	19741830	1954	1954	1954	1954	1
519	20241202	103300	19739876	1915	1915	1915	1915	0
520	20241202	103200	19739876	1915	1915	1915	1915	0
521	20241202	103100	19739876	1915	1915	1915	1915	0
522	20241202	103000	19739876	1915	1915	1915	1915	0
523	20241202	102900	19739876	1915	1915	1915	1915	0
524	20241202	102800	19739876	1915	1915	1915	1915	0
525	20241202	102700	19739876	1915	1915	1915	1915	0
526	20241202	102600	19739876	1915	1915	1915	1915	0
527	20241202	102500	19739876	1915	1939	1939	1915	1000
528	20241202	102400	17814927	1955	1955	1955	1955	0
529	20241202	102300	17814927	1955	1955	1955	1955	0
530	20241202	102200	17814927	1955	1955	1955	1955	0
531	20241202	102100	17814927	1955	1955	1955	1955	0
532	20241202	102000	17814927	1955	1955	1955	1955	0
533	20241202	101900	17814927	1955	1955	1955	1955	0
534	20241202	101800	17814927	1955	1955	1955	1955	0
535	20241202	101700	17814927	1955	1955	1955	1955	0
536	20241202	101600	17814927	1955	1955	1955	1955	0
537	20241202	101500	17814927	1955	1955	1955	1955	0
538	20241202	101400	17814927	1955	1955	1955	1955	0
539	20241202	101300	17814927	1955	1955	1955	1955	0
540	20241202	101200	17814927	1955	1955	1955	1955	0
541	20241202	101100	17814927	1955	1955	1955	1955	0
542	20241202	101000	17814927	1955	1955	1955	1955	0
543	20241202	100900	17814927	1955	1955	1955	1955	0
544	20241202	100800	17814927	1955	1955	1955	1955	0
545	20241202	100700	17814927	1955	1955	1955	1955	0
546	20241202	100600	17814927	1955	1955	1955	1955	0
547	20241202	100500	17814927	1955	1955	1955	1955	1
548	20241202	100400	17812972	1955	1955	1955	1955	0
549	20241202	100300	17812972	1955	1955	1955	1955	0
550	20241202	100200	17812972	1955	1955	1955	1955	0
551	20241202	100100	17812972	1955	1955	1955	1955	1
552	20241202	100000	17811017	1938	1938	1938	1938	3
553	20241202	095900	17805203	1955	1955	1955	1955	0
554	20241202	095800	17805203	1955	1955	1955	1955	0
555	20241202	095700	17805203	1955	1955	1955	1955	0
556	20241202	095600	17805203	1955	1955	1955	1955	0
557	20241202	095500	17805203	1955	1955	1955	1955	0
558	20241202	095400	17805203	1955	1955	1955	1955	0
559	20241202	095300	17805203	1955	1955	1955	1955	1
560	20241202	095200	17803248	1955	1955	1955	1955	3
561	20241202	095100	17797383	1955	1955	1955	1955	2
562	20241202	095000	17793473	1940	1940	1940	1940	0
563	20241202	094900	17793473	1940	1940	1940	1940	15
564	20241202	094800	17764373	1940	1940	1940	1940	0
565	20241202	094700	17764373	1940	1940	1940	1940	0
566	20241202	094600	17764373	1940	1940	1940	1940	181
567	20241202	094500	17413233	1940	1939	1940	1939	868
568	20241202	094400	15729343	1939	1939	1939	1939	0
569	20241202	094300	15729343	1939	1939	1939	1939	0
570	20241202	094200	15729343	1939	1939	1939	1939	0
571	20241202	094100	15729343	1939	1939	1939	1939	100
572	20241202	094000	15535443	1940	1940	1940	1940	0
573	20241202	093900	15535443	1940	1940	1940	1940	0
574	20241202	093800	15535443	1940	1940	1940	1940	0
575	20241202	093700	15535443	1940	1940	1940	1940	0
576	20241202	093600	15535443	1940	1940	1940	1940	0
577	20241202	093500	15535443	1940	1940	1940	1940	0
578	20241202	093400	15535443	1940	1940	1940	1940	0
579	20241202	093300	15535443	1940	1940	1940	1940	0
580	20241202	093200	15535443	1940	1940	1940	1940	0
581	20241202	093100	15535443	1940	1940	1940	1940	0
582	20241202	093000	15535443	1940	1940	1940	1940	0
583	20241202	092900	15535443	1940	1940	1940	1940	0
584	20241202	092800	15535443	1940	1940	1940	1940	0
585	20241202	092700	15535443	1940	1940	1940	1940	238
586	20241202	092600	15073723	1940	1940	1940	1940	0
587	20241202	092500	15073723	1940	1940	1940	1940	834
588	20241202	092400	13455763	1940	1940	1940	1940	0
589	20241202	092300	13455763	1940	1940	1940	1940	0
590	20241202	092200	13455763	1940	1940	1940	1940	177
591	20241202	092100	13112383	1940	1940	1940	1940	0
592	20241202	092000	13112383	1940	1940	1940	1940	2276
593	20241202	091900	8696943	1940	1940	1940	1940	0
594	20241202	091800	8696943	1940	1940	1940	1940	0
595	20241202	091700	8696943	1940	1940	1940	1940	173
596	20241202	091600	8361323	1940	1940	1940	1940	0
597	20241202	091500	8361323	1940	1940	1940	1940	0
598	20241202	091400	8361323	1940	1940	1940	1940	0
599	20241202	091300	8361323	1940	1940	1940	1940	1000
600	20241202	091200	6421323	1940	1940	1940	1940	0
601	20241202	091100	6421323	1940	1940	1940	1940	0
602	20241202	091000	6421323	1940	1940	1940	1940	0
603	20241202	090900	6421323	1940	1940	1940	1940	500
604	20241202	090800	5451323	1940	1940	1940	1940	515
605	20241202	090700	4452223	1940	1940	1940	1940	0
606	20241202	090600	4452223	1940	1940	1940	1940	0
607	20241202	090500	4452223	1940	1940	1940	1940	2217
608	20241202	090400	151243	1940	1940	1940	1940	0
609	20241202	090300	151243	1940	1940	1940	1940	1
610	20241202	090200	149303	1939	1939	1939	1939	0
611	20241202	090100	149303	1939	1939	1939	1939	0
612	20241202	090000	149303	1939	1939	1939	1939	77