KissMeData/263770/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	210200	38997647	1908	1908	1908	1908	85
3	20241202	210100	38997647	1908	1908	1908	1908	0
4	20241202	210000	38997647	1908	1908	1908	1908	0
5	20241202	205900	38997647	1908	1908	1908	1908	0
6	20241202	205800	38997647	1908	1908	1908	1908	0
7	20241202	205700	38997647	1908	1908	1908	1908	0
8	20241202	205600	38997647	1908	1908	1908	1908	0
9	20241202	205500	38997647	1908	1908	1908	1908	0
10	20241202	205400	38997647	1908	1908	1908	1908	0
11	20241202	205300	38997647	1908	1908	1908	1908	0
12	20241202	205200	38997647	1908	1908	1908	1908	0
13	20241202	205100	38997647	1908	1908	1908	1908	0
14	20241202	205000	38997647	1908	1908	1908	1908	0
15	20241202	204900	38997647	1908	1908	1908	1908	0
16	20241202	204800	38997647	1908	1908	1908	1908	0
17	20241202	204700	38997647	1908	1908	1908	1908	0
18	20241202	204600	38997647	1908	1908	1908	1908	0
19	20241202	204500	38997647	1908	1908	1908	1908	0
20	20241202	204400	38997647	1908	1908	1908	1908	0
21	20241202	204300	38997647	1908	1908	1908	1908	0
22	20241202	204200	38997647	1908	1908	1908	1908	0
23	20241202	204100	38997647	1908	1908	1908	1908	0
24	20241202	204000	38997647	1908	1908	1908	1908	0
25	20241202	203900	38997647	1908	1908	1908	1908	0
26	20241202	203800	38997647	1908	1908	1908	1908	0
27	20241202	203700	38997647	1908	1908	1908	1908	0
28	20241202	203600	38997647	1908	1908	1908	1908	0
29	20241202	203500	38997647	1908	1908	1908	1908	0
30	20241202	203400	38997647	1908	1908	1908	1908	0
31	20241202	203300	38997647	1908	1908	1908	1908	0
32	20241202	203200	38997647	1908	1908	1908	1908	85
33	20241202	203100	38997647	1908	1908	1908	1908	0
34	20241202	203000	38997647	1908	1908	1908	1908	0
35	20241202	202900	38997647	1908	1908	1908	1908	0
36	20241202	202800	38997647	1908	1908	1908	1908	0
37	20241202	202700	38997647	1908	1908	1908	1908	0
38	20241202	202600	38997647	1908	1908	1908	1908	0
39	20241202	202500	38997647	1908	1908	1908	1908	0
40	20241202	202400	38997647	1908	1908	1908	1908	0
41	20241202	202300	38997647	1908	1908	1908	1908	0
42	20241202	202200	38997647	1908	1908	1908	1908	0
43	20241202	202100	38997647	1908	1908	1908	1908	0
44	20241202	202000	38997647	1908	1908	1908	1908	0
45	20241202	201900	38997647	1908	1908	1908	1908	0
46	20241202	201800	38997647	1908	1908	1908	1908	0
47	20241202	201700	38997647	1908	1908	1908	1908	0
48	20241202	201600	38997647	1908	1908	1908	1908	0
49	20241202	201500	38997647	1908	1908	1908	1908	0
50	20241202	201400	38997647	1908	1908	1908	1908	0
51	20241202	201300	38997647	1908	1908	1908	1908	0
52	20241202	201200	38997647	1908	1908	1908	1908	0
53	20241202	201100	38997647	1908	1908	1908	1908	0
54	20241202	201000	38997647	1908	1908	1908	1908	0
55	20241202	200900	38997647	1908	1908	1908	1908	0
56	20241202	200800	38997647	1908	1908	1908	1908	0
57	20241202	200700	38997647	1908	1908	1908	1908	0
58	20241202	200600	38997647	1908	1908	1908	1908	0
59	20241202	200500	38997647	1908	1908	1908	1908	0
60	20241202	200400	38997647	1908	1908	1908	1908	0
61	20241202	200300	38997647	1908	1908	1908	1908	0
62	20241202	200200	38997647	1908	1908	1908	1908	85
63	20241202	200100	38997647	1908	1908	1908	1908	0
64	20241202	200000	38997647	1908	1908	1908	1908	0
65	20241202	195900	38997647	1908	1908	1908	1908	0
66	20241202	195800	38997647	1908	1908	1908	1908	0
67	20241202	195700	38997647	1908	1908	1908	1908	0
68	20241202	195600	38997647	1908	1908	1908	1908	0
69	20241202	195500	38997647	1908	1908	1908	1908	0
70	20241202	195400	38997647	1908	1908	1908	1908	0
71	20241202	195300	38997647	1908	1908	1908	1908	0
72	20241202	195200	38997647	1908	1908	1908	1908	0
73	20241202	195100	38997647	1908	1908	1908	1908	0
74	20241202	195000	38997647	1908	1908	1908	1908	0
75	20241202	194900	38997647	1908	1908	1908	1908	0
76	20241202	194800	38997647	1908	1908	1908	1908	0
77	20241202	194700	38997647	1908	1908	1908	1908	0
78	20241202	194600	38997647	1908	1908	1908	1908	0
79	20241202	194500	38997647	1908	1908	1908	1908	0
80	20241202	194400	38997647	1908	1908	1908	1908	0
81	20241202	194300	38997647	1908	1908	1908	1908	0
82	20241202	194200	38997647	1908	1908	1908	1908	0
83	20241202	194100	38997647	1908	1908	1908	1908	0
84	20241202	194000	38997647	1908	1908	1908	1908	0
85	20241202	193900	38997647	1908	1908	1908	1908	0
86	20241202	193800	38997647	1908	1908	1908	1908	0
87	20241202	193700	38997647	1908	1908	1908	1908	0
88	20241202	193600	38997647	1908	1908	1908	1908	0
89	20241202	193500	38997647	1908	1908	1908	1908	0
90	20241202	193400	38997647	1908	1908	1908	1908	0
91	20241202	193300	38997647	1908	1908	1908	1908	0
92	20241202	193200	38997647	1908	1908	1908	1908	85
93	20241202	193100	38997647	1908	1908	1908	1908	0
94	20241202	193000	38997647	1908	1908	1908	1908	0
95	20241202	192900	38997647	1908	1908	1908	1908	0
96	20241202	192800	38997647	1908	1908	1908	1908	0
97	20241202	192700	38997647	1908	1908	1908	1908	0
98	20241202	192600	38997647	1908	1908	1908	1908	0
99	20241202	192500	38997647	1908	1908	1908	1908	0
100	20241202	192400	38997647	1908	1908	1908	1908	0
101	20241202	192300	38997647	1908	1908	1908	1908	0
102	20241202	192200	38997647	1908	1908	1908	1908	0
103	20241202	192100	38997647	1908	1908	1908	1908	0
104	20241202	192000	38997647	1908	1908	1908	1908	0
105	20241202	191900	38997647	1908	1908	1908	1908	0
106	20241202	191800	38997647	1908	1908	1908	1908	0
107	20241202	191700	38997647	1908	1908	1908	1908	0
108	20241202	191600	38997647	1908	1908	1908	1908	0
109	20241202	191500	38997647	1908	1908	1908	1908	0
110	20241202	191400	38997647	1908	1908	1908	1908	0
111	20241202	191300	38997647	1908	1908	1908	1908	0
112	20241202	191200	38997647	1908	1908	1908	1908	0
113	20241202	191100	38997647	1908	1908	1908	1908	0
114	20241202	191000	38997647	1908	1908	1908	1908	0
115	20241202	190900	38997647	1908	1908	1908	1908	0
116	20241202	190800	38997647	1908	1908	1908	1908	0
117	20241202	190700	38997647	1908	1908	1908	1908	0
118	20241202	190600	38997647	1908	1908	1908	1908	0
119	20241202	190500	38997647	1908	1908	1908	1908	0
120	20241202	190400	38997647	1908	1908	1908	1908	0
121	20241202	190300	38997647	1908	1908	1908	1908	0
122	20241202	190200	38997647	1908	1908	1908	1908	85
123	20241202	190100	38997647	1908	1908	1908	1908	0
124	20241202	190000	38997647	1908	1908	1908	1908	0
125	20241202	185900	38997647	1908	1908	1908	1908	0
126	20241202	185800	38997647	1908	1908	1908	1908	0
127	20241202	185700	38997647	1908	1908	1908	1908	0
128	20241202	185600	38997647	1908	1908	1908	1908	0
129	20241202	185500	38997647	1908	1908	1908	1908	0
130	20241202	185400	38997647	1908	1908	1908	1908	0
131	20241202	185300	38997647	1908	1908	1908	1908	0
132	20241202	185200	38997647	1908	1908	1908	1908	0
133	20241202	185100	38997647	1908	1908	1908	1908	0
134	20241202	185000	38997647	1908	1908	1908	1908	0
135	20241202	184900	38997647	1908	1908	1908	1908	0
136	20241202	184800	38997647	1908	1908	1908	1908	0
137	20241202	184700	38997647	1908	1908	1908	1908	0
138	20241202	184600	38997647	1908	1908	1908	1908	0
139	20241202	184500	38997647	1908	1908	1908	1908	0
140	20241202	184400	38997647	1908	1908	1908	1908	0
141	20241202	184300	38997647	1908	1908	1908	1908	0
142	20241202	184200	38997647	1908	1908	1908	1908	0
143	20241202	184100	38997647	1908	1908	1908	1908	0
144	20241202	184000	38997647	1908	1908	1908	1908	0
145	20241202	183900	38997647	1908	1908	1908	1908	0
146	20241202	183800	38997647	1908	1908	1908	1908	0
147	20241202	183700	38997647	1908	1908	1908	1908	0
148	20241202	183600	38997647	1908	1908	1908	1908	0
149	20241202	183500	38997647	1908	1908	1908	1908	0
150	20241202	183400	38997647	1908	1908	1908	1908	0
151	20241202	183300	38997647	1908	1908	1908	1908	0
152	20241202	183200	38997647	1908	1908	1908	1908	85
153	20241202	183100	38997647	1908	1908	1908	1908	0
154	20241202	183000	38997647	1908	1908	1908	1908	0
155	20241202	182900	38997647	1908	1908	1908	1908	0
156	20241202	182800	38997647	1908	1908	1908	1908	0
157	20241202	182700	38997647	1908	1908	1908	1908	0
158	20241202	182600	38997647	1908	1908	1908	1908	0
159	20241202	182500	38997647	1908	1908	1908	1908	0
160	20241202	182400	38997647	1908	1908	1908	1908	0
161	20241202	182300	38997647	1908	1908	1908	1908	0
162	20241202	182200	38997647	1908	1908	1908	1908	0
163	20241202	182100	38997647	1908	1908	1908	1908	0
164	20241202	182000	38997647	1908	1908	1908	1908	0
165	20241202	181900	38997647	1908	1908	1908	1908	0
166	20241202	181800	38997647	1908	1908	1908	1908	0
167	20241202	181700	38997647	1908	1908	1908	1908	0
168	20241202	181600	38997647	1908	1908	1908	1908	0
169	20241202	181500	38997647	1908	1908	1908	1908	0
170	20241202	181400	38997647	1908	1908	1908	1908	0
171	20241202	181300	38997647	1908	1908	1908	1908	0
172	20241202	181200	38997647	1908	1908	1908	1908	0
173	20241202	181100	38997647	1908	1908	1908	1908	0
174	20241202	181000	38997647	1908	1908	1908	1908	0
175	20241202	180900	38997647	1908	1908	1908	1908	0
176	20241202	180800	38997647	1908	1908	1908	1908	0
177	20241202	180700	38997647	1908	1908	1908	1908	0
178	20241202	180600	38997647	1908	1908	1908	1908	0
179	20241202	180500	38997647	1908	1908	1908	1908	0
180	20241202	180400	38997647	1908	1908	1908	1908	0
181	20241202	180300	38997647	1908	1908	1908	1908	0
182	20241202	180200	38997647	1908	1908	1908	1908	85
183	20241202	180100	38997647	1908	1908	1908	1908	0
184	20241202	180000	38997647	1908	1908	1908	1908	0
185	20241202	175900	38997647	1908	1908	1908	1908	0
186	20241202	175800	38997647	1908	1908	1908	1908	0
187	20241202	175700	38997647	1908	1908	1908	1908	0
188	20241202	175600	38997647	1908	1908	1908	1908	0
189	20241202	175500	38997647	1908	1908	1908	1908	0
190	20241202	175400	38997647	1908	1908	1908	1908	0
191	20241202	175300	38997647	1908	1908	1908	1908	0
192	20241202	175200	38997647	1908	1908	1908	1908	0
193	20241202	175100	38997647	1908	1908	1908	1908	0
194	20241202	175000	38997647	1908	1908	1908	1908	0
195	20241202	174900	38997647	1908	1908	1908	1908	0
196	20241202	174800	38997647	1908	1908	1908	1908	0
197	20241202	174700	38997647	1908	1908	1908	1908	0
198	20241202	174600	38997647	1908	1908	1908	1908	0
199	20241202	174500	38997647	1908	1908	1908	1908	0
200	20241202	174400	38997647	1908	1908	1908	1908	0
201	20241202	174300	38997647	1908	1908	1908	1908	0
202	20241202	174200	38997647	1908	1908	1908	1908	0
203	20241202	174100	38997647	1908	1908	1908	1908	0
204	20241202	174000	38997647	1908	1908	1908	1908	0
205	20241202	173900	38997647	1908	1908	1908	1908	0
206	20241202	173800	38997647	1908	1908	1908	1908	0
207	20241202	173700	38997647	1908	1908	1908	1908	0
208	20241202	173600	38997647	1908	1908	1908	1908	0
209	20241202	173500	38997647	1908	1908	1908	1908	0
210	20241202	173400	38997647	1908	1908	1908	1908	0
211	20241202	173300	38997647	1908	1908	1908	1908	0
212	20241202	173200	38997647	1908	1908	1908	1908	85
213	20241202	173100	38997647	1908	1908	1908	1908	0
214	20241202	173000	38997647	1908	1908	1908	1908	0
215	20241202	172900	38997647	1908	1908	1908	1908	0
216	20241202	172800	38997647	1908	1908	1908	1908	0
217	20241202	172700	38997647	1908	1908	1908	1908	0
218	20241202	172600	38997647	1908	1908	1908	1908	0
219	20241202	172500	38997647	1908	1908	1908	1908	0
220	20241202	172400	38997647	1908	1908	1908	1908	0
221	20241202	172300	38997647	1908	1908	1908	1908	0
222	20241202	172200	38997647	1908	1908	1908	1908	0
223	20241202	172100	38997647	1908	1908	1908	1908	0
224	20241202	172000	38997647	1908	1908	1908	1908	0
225	20241202	171900	38997647	1908	1908	1908	1908	0
226	20241202	171800	38997647	1908	1908	1908	1908	0
227	20241202	171700	38997647	1908	1908	1908	1908	0
228	20241202	171600	38997647	1908	1908	1908	1908	0
229	20241202	171500	38997647	1908	1908	1908	1908	0
230	20241202	171400	38997647	1908	1908	1908	1908	0
231	20241202	171300	38997647	1908	1908	1908	1908	0
232	20241202	171200	38997647	1908	1908	1908	1908	0
233	20241202	171100	38997647	1908	1908	1908	1908	0
234	20241202	171000	38997647	1908	1908	1908	1908	0
235	20241202	170900	38997647	1908	1908	1908	1908	0
236	20241202	170800	38997647	1908	1908	1908	1908	0
237	20241202	170700	38997647	1908	1908	1908	1908	0
238	20241202	170600	38997647	1908	1908	1908	1908	0
239	20241202	170500	38997647	1908	1908	1908	1908	0
240	20241202	170400	38997647	1908	1908	1908	1908	0
241	20241202	170300	38997647	1908	1908	1908	1908	0
242	20241202	170200	38997647	1908	1908	1908	1908	85
243	20241202	170100	38997647	1908	1908	1908	1908	0
244	20241202	170000	38997647	1908	1908	1908	1908	0
245	20241202	165900	38997647	1908	1908	1908	1908	0
246	20241202	165800	38997647	1908	1908	1908	1908	0
247	20241202	165700	38997647	1908	1908	1908	1908	0
248	20241202	165600	38997647	1908	1908	1908	1908	0
249	20241202	165500	38997647	1908	1908	1908	1908	0
250	20241202	165400	38997647	1908	1908	1908	1908	0
251	20241202	165300	38997647	1908	1908	1908	1908	0
252	20241202	165200	38997647	1908	1908	1908	1908	0
253	20241202	165100	38997647	1908	1908	1908	1908	0
254	20241202	165000	38997647	1908	1908	1908	1908	0
255	20241202	164900	38997647	1908	1908	1908	1908	0
256	20241202	164800	38997647	1908	1908	1908	1908	0
257	20241202	164700	38997647	1908	1908	1908	1908	0
258	20241202	164600	38997647	1908	1908	1908	1908	0
259	20241202	164500	38997647	1908	1908	1908	1908	0
260	20241202	164400	38997647	1908	1908	1908	1908	0
261	20241202	164300	38997647	1908	1908	1908	1908	0
262	20241202	164200	38997647	1908	1908	1908	1908	0
263	20241202	164100	38997647	1908	1908	1908	1908	0
264	20241202	164000	38997647	1908	1908	1908	1908	0
265	20241202	163900	38997647	1908	1908	1908	1908	0
266	20241202	163800	38997647	1908	1908	1908	1908	0
267	20241202	163700	38997647	1908	1908	1908	1908	0
268	20241202	163600	38997647	1908	1908	1908	1908	0
269	20241202	163500	38997647	1908	1908	1908	1908	0
270	20241202	163400	38997647	1908	1908	1908	1908	0
271	20241202	163300	38997647	1908	1908	1908	1908	0
272	20241202	163200	38997647	1908	1908	1908	1908	85
273	20241202	163100	38997647	1908	1908	1908	1908	0
274	20241202	163000	38997647	1908	1908	1908	1908	0
275	20241202	162900	38997647	1908	1908	1908	1908	0
276	20241202	162800	38997647	1908	1908	1908	1908	0
277	20241202	162700	38997647	1908	1908	1908	1908	0
278	20241202	162600	38997647	1908	1908	1908	1908	0
279	20241202	162500	38997647	1908	1908	1908	1908	0
280	20241202	162400	38997647	1908	1908	1908	1908	0
281	20241202	162300	38997647	1908	1908	1908	1908	0
282	20241202	162200	38997647	1908	1908	1908	1908	0
283	20241202	162100	38997647	1908	1908	1908	1908	0
284	20241202	162000	38997647	1908	1908	1908	1908	0
285	20241202	161900	38997647	1908	1908	1908	1908	0
286	20241202	161800	38997647	1908	1908	1908	1908	0
287	20241202	161700	38997647	1908	1908	1908	1908	0
288	20241202	161600	38997647	1908	1908	1908	1908	0
289	20241202	161500	38997647	1908	1908	1908	1908	0
290	20241202	161400	38997647	1908	1908	1908	1908	0
291	20241202	161300	38997647	1908	1908	1908	1908	0
292	20241202	161200	38997647	1908	1908	1908	1908	0
293	20241202	161100	38997647	1908	1908	1908	1908	0
294	20241202	161000	38997647	1908	1908	1908	1908	0
295	20241202	160900	38997647	1908	1908	1908	1908	0
296	20241202	160800	38997647	1908	1908	1908	1908	0
297	20241202	160700	38997647	1908	1908	1908	1908	0
298	20241202	160600	38997647	1908	1908	1908	1908	0
299	20241202	160500	38997647	1908	1908	1908	1908	0
300	20241202	160400	38997647	1908	1908	1908	1908	0
301	20241202	160300	38997647	1908	1908	1908	1908	0
302	20241202	160200	38997647	1908	1908	1908	1908	85
303	20241202	160100	38997647	1908	1908	1908	1908	0
304	20241202	160000	38997647	1908	1908	1908	1908	0
305	20241202	155900	38997647	1908	1908	1908	1908	0
306	20241202	155800	38997647	1908	1908	1908	1908	0
307	20241202	155700	38997647	1908	1908	1908	1908	0
308	20241202	155600	38997647	1908	1908	1908	1908	0
309	20241202	155500	38997647	1908	1908	1908	1908	0
310	20241202	155400	38997647	1908	1908	1908	1908	0
311	20241202	155300	38997647	1908	1908	1908	1908	0
312	20241202	155200	38997647	1908	1908	1908	1908	0
313	20241202	155100	38997647	1908	1908	1908	1908	0
314	20241202	155000	38997647	1908	1908	1908	1908	0
315	20241202	154900	38997647	1908	1908	1908	1908	0
316	20241202	154800	38997647	1908	1908	1908	1908	0
317	20241202	154700	38997647	1908	1908	1908	1908	0
318	20241202	154600	38997647	1908	1908	1908	1908	0
319	20241202	154500	38997647	1908	1908	1908	1908	0
320	20241202	154400	38997647	1908	1908	1908	1908	0
321	20241202	154300	38997647	1908	1908	1908	1908	0
322	20241202	154200	38997647	1908	1908	1908	1908	0
323	20241202	154100	38997647	1908	1908	1908	1908	0
324	20241202	154000	38997647	1908	1908	1908	1908	0
325	20241202	153900	38997647	1908	1908	1908	1908	0
326	20241202	153800	38997647	1908	1908	1908	1908	0
327	20241202	153700	38997647	1908	1908	1908	1908	0
328	20241202	153600	38997647	1908	1908	1908	1908	0
329	20241202	153500	38997647	1908	1908	1908	1908	0
330	20241202	153400	38997647	1908	1908	1908	1908	0
331	20241202	153300	38997647	1908	1908	1908	1908	0
332	20241202	153200	38997647	1908	1908	1908	1908	85
333	20241202	153100	38997647	1908	1908	1908	1908	0
334	20241202	153000	38997647	1908	1908	1908	1908	85
335	20241202	152900	38835467	1917	1917	1917	1917	0
336	20241202	152800	38835467	1917	1917	1917	1917	0
337	20241202	152700	38835467	1917	1917	1917	1917	0
338	20241202	152600	38835467	1917	1917	1917	1917	0
339	20241202	152500	38835467	1917	1917	1917	1917	0
340	20241202	152400	38835467	1917	1917	1917	1917	0
341	20241202	152300	38835467	1917	1917	1917	1917	0
342	20241202	152200	38835467	1917	1917	1917	1917	0
343	20241202	152100	38835467	1917	1917	1917	1917	0
344	20241202	152000	38835467	1917	1917	1917	1917	0
345	20241202	151900	38835467	1917	1917	1917	1917	0
346	20241202	151800	38835467	1917	1916	1917	1916	5
347	20241202	151700	38825884	1908	1908	1908	1908	539
348	20241202	151600	37797472	1918	1918	1918	1918	0
349	20241202	151500	37797472	1918	1918	1918	1918	0
350	20241202	151400	37797472	1918	1918	1918	1918	0
351	20241202	151300	37797472	1918	1918	1918	1918	0
352	20241202	151200	37797472	1918	1918	1918	1918	0
353	20241202	151100	37797472	1918	1918	1918	1918	0
354	20241202	151000	37797472	1918	1918	1918	1918	0
355	20241202	150900	37797472	1918	1918	1918	1918	0
356	20241202	150800	37797472	1918	1918	1918	1918	0
357	20241202	150700	37797472	1918	1918	1918	1918	0
358	20241202	150600	37797472	1918	1918	1918	1918	0
359	20241202	150500	37797472	1918	1918	1918	1918	0
360	20241202	150400	37797472	1918	1918	1918	1918	0
361	20241202	150300	37797472	1918	1918	1918	1918	0
362	20241202	150200	37797472	1918	1918	1918	1918	0
363	20241202	150100	37797472	1918	1918	1918	1918	0
364	20241202	150000	37797472	1918	1918	1918	1918	0
365	20241202	145900	37797472	1918	1918	1918	1918	0
366	20241202	145800	37797472	1918	1918	1918	1918	0
367	20241202	145700	37797472	1918	1918	1918	1918	0
368	20241202	145600	37797472	1918	1918	1918	1918	10
369	20241202	145500	37778292	1918	1918	1918	1918	0
370	20241202	145400	37778292	1918	1918	1918	1918	0
371	20241202	145300	37778292	1918	1918	1918	1918	0
372	20241202	145200	37778292	1918	1918	1918	1918	2
373	20241202	145100	37774456	1908	1908	1908	1908	0
374	20241202	145000	37774456	1908	1909	1909	1908	500
375	20241202	144900	36820419	1919	1919	1919	1919	0
376	20241202	144800	36820419	1919	1919	1919	1919	0
377	20241202	144700	36820419	1919	1919	1919	1919	0
378	20241202	144600	36820419	1919	1919	1919	1919	0
379	20241202	144500	36820419	1919	1919	1919	1919	0
380	20241202	144400	36820419	1919	1919	1919	1919	2
381	20241202	144300	36816581	1908	1908	1908	1908	0
382	20241202	144200	36816581	1908	1908	1908	1908	0
383	20241202	144100	36816581	1908	1910	1910	1908	500
384	20241202	144000	35862559	1919	1919	1919	1919	0
385	20241202	143900	35862559	1919	1919	1919	1919	0
386	20241202	143800	35862559	1919	1919	1919	1919	0
387	20241202	143700	35862559	1919	1919	1919	1919	0
388	20241202	143600	35862559	1919	1919	1919	1919	0
389	20241202	143500	35862559	1919	1919	1919	1919	0
390	20241202	143400	35862559	1919	1919	1919	1919	0
391	20241202	143300	35862559	1919	1919	1919	1919	0
392	20241202	143200	35862559	1919	1919	1919	1919	52
393	20241202	143100	35762771	1919	1919	1919	1919	0
394	20241202	143000	35762771	1919	1919	1919	1919	0
395	20241202	142900	35762771	1919	1919	1919	1919	0
396	20241202	142800	35762771	1919	1919	1919	1919	0
397	20241202	142700	35762771	1919	1919	1919	1919	0
398	20241202	142600	35762771	1919	1919	1919	1919	0
399	20241202	142500	35762771	1919	1919	1919	1919	0
400	20241202	142400	35762771	1919	1919	1919	1919	0
401	20241202	142300	35762771	1919	1919	1919	1919	0
402	20241202	142200	35762771	1919	1919	1919	1919	0
403	20241202	142100	35762771	1919	1919	1919	1919	0
404	20241202	142000	35762771	1919	1919	1919	1919	0
405	20241202	141900	35762771	1919	1919	1919	1919	0
406	20241202	141800	35762771	1919	1919	1919	1919	0
407	20241202	141700	35762771	1919	1919	1919	1919	0
408	20241202	141600	35762771	1919	1919	1919	1919	0
409	20241202	141500	35762771	1919	1919	1919	1919	0
410	20241202	141400	35762771	1919	1919	1919	1919	0
411	20241202	141300	35762771	1919	1919	1919	1919	0
412	20241202	141200	35762771	1919	1908	1919	1908	13
413	20241202	141100	35737936	1919	1919	1919	1919	0
414	20241202	141000	35737936	1919	1919	1919	1919	0
415	20241202	140900	35737936	1919	1919	1919	1919	0
416	20241202	140800	35737936	1919	1919	1919	1919	0
417	20241202	140700	35737936	1919	1919	1919	1919	0
418	20241202	140600	35737936	1919	1919	1919	1919	0
419	20241202	140500	35737936	1919	1919	1919	1919	0
420	20241202	140400	35737936	1919	1919	1919	1919	1
421	20241202	140300	35736017	1920	1920	1920	1920	0
422	20241202	140200	35736017	1920	1920	1920	1920	0
423	20241202	140100	35736017	1920	1920	1920	1920	0
424	20241202	140000	35736017	1920	1920	1920	1920	0
425	20241202	135900	35736017	1920	1920	1920	1920	0
426	20241202	135800	35736017	1920	1920	1920	1920	0
427	20241202	135700	35736017	1920	1920	1920	1920	0
428	20241202	135600	35736017	1920	1920	1920	1920	0
429	20241202	135500	35736017	1920	1920	1920	1920	0
430	20241202	135400	35736017	1920	1920	1920	1920	0
431	20241202	135300	35736017	1920	1920	1920	1920	0
432	20241202	135200	35736017	1920	1920	1920	1920	0
433	20241202	135100	35736017	1920	1920	1920	1920	0
434	20241202	135000	35736017	1920	1920	1920	1920	1
435	20241202	134900	35734097	1920	1920	1920	1920	0
436	20241202	134800	35734097	1920	1920	1920	1920	6
437	20241202	134700	35722577	1920	1920	1920	1920	0
438	20241202	134600	35722577	1920	1909	1920	1908	1574
439	20241202	134500	32718205	1920	1920	1920	1920	0
440	20241202	134400	32718205	1920	1920	1920	1920	0
441	20241202	134300	32718205	1920	1920	1920	1920	0
442	20241202	134200	32718205	1920	1920	1920	1920	0
443	20241202	134100	32718205	1920	1920	1920	1920	0
444	20241202	134000	32718205	1920	1910	1920	1909	37
445	20241202	133900	32647399	1920	1920	1920	1920	0
446	20241202	133800	32647399	1920	1920	1920	1920	2
447	20241202	133700	32643559	1920	1920	1920	1920	47
448	20241202	133600	32553319	1925	1925	1925	1925	0
449	20241202	133500	32553319	1925	1925	1925	1925	0
450	20241202	133400	32553319	1925	1925	1925	1925	0
451	20241202	133300	32553319	1925	1925	1925	1925	0
452	20241202	133200	32553319	1925	1925	1925	1925	0
453	20241202	133100	32553319	1925	1925	1925	1925	0
454	20241202	133000	32553319	1925	1925	1925	1925	0
455	20241202	132900	32553319	1925	1925	1925	1925	0
456	20241202	132800	32553319	1925	1925	1925	1925	0
457	20241202	132700	32553319	1925	1925	1925	1925	0
458	20241202	132600	32553319	1925	1925	1925	1925	0
459	20241202	132500	32553319	1925	1925	1925	1925	0
460	20241202	132400	32553319	1925	1925	1925	1925	0
461	20241202	132300	32553319	1925	1925	1925	1925	0
462	20241202	132200	32553319	1925	1925	1925	1925	0
463	20241202	132100	32553319	1925	1925	1925	1925	0
464	20241202	132000	32553319	1925	1925	1925	1925	0
465	20241202	131900	32553319	1925	1925	1925	1925	0
466	20241202	131800	32553319	1925	1925	1925	1925	0
467	20241202	131700	32553319	1925	1925	1925	1925	0
468	20241202	131600	32553319	1925	1925	1925	1925	0
469	20241202	131500	32553319	1925	1925	1925	1925	0
470	20241202	131400	32553319	1925	1925	1925	1925	0
471	20241202	131300	32553319	1925	1925	1925	1925	0
472	20241202	131200	32553319	1925	1925	1925	1925	0
473	20241202	131100	32553319	1925	1925	1925	1925	0
474	20241202	131000	32553319	1925	1925	1925	1925	0
475	20241202	130900	32553319	1925	1925	1925	1925	0
476	20241202	130800	32553319	1925	1925	1925	1925	0
477	20241202	130700	32553319	1925	1925	1925	1925	0
478	20241202	130600	32553319	1925	1925	1925	1925	0
479	20241202	130500	32553319	1925	1925	1925	1925	0
480	20241202	130400	32553319	1925	1925	1925	1925	0
481	20241202	130300	32553319	1925	1925	1925	1925	0
482	20241202	130200	32553319	1925	1925	1925	1925	0
483	20241202	130100	32553319	1925	1925	1925	1925	0
484	20241202	130000	32553319	1925	1925	1925	1925	0
485	20241202	125900	32553319	1925	1925	1925	1925	0
486	20241202	125800	32553319	1925	1925	1925	1925	0
487	20241202	125700	32553319	1925	1925	1925	1925	0
488	20241202	125600	32553319	1925	1925	1925	1925	0
489	20241202	125500	32553319	1925	1925	1925	1925	0
490	20241202	125400	32553319	1925	1925	1925	1925	0
491	20241202	125300	32553319	1925	1925	1925	1925	0
492	20241202	125200	32553319	1925	1925	1925	1925	0
493	20241202	125100	32553319	1925	1925	1925	1925	0
494	20241202	125000	32553319	1925	1925	1925	1925	1
495	20241202	124900	32551394	1925	1925	1925	1925	0
496	20241202	124800	32551394	1925	1925	1925	1925	0
497	20241202	124700	32551394	1925	1925	1925	1925	1
498	20241202	124600	32549469	1925	1925	1925	1925	0
499	20241202	124500	32549469	1925	1925	1925	1925	0
500	20241202	124400	32549469	1925	1925	1925	1925	0
501	20241202	124300	32549469	1925	1925	1925	1925	0
502	20241202	124200	32549469	1925	1925	1925	1925	0
503	20241202	124100	32549469	1925	1925	1925	1925	0
504	20241202	124000	32549469	1925	1925	1926	1925	12
505	20241202	123900	32526367	1910	1914	1914	1910	10
506	20241202	123800	32507259	1927	1927	1927	1927	0
507	20241202	123700	32507259	1927	1927	1927	1927	0
508	20241202	123600	32507259	1927	1927	1927	1927	0
509	20241202	123500	32507259	1927	1927	1927	1927	0
510	20241202	123400	32507259	1927	1927	1927	1927	0
511	20241202	123300	32507259	1927	1917	1927	1917	19
512	20241202	123200	32470826	1908	1908	1908	1908	0
513	20241202	123100	32470826	1908	1908	1908	1908	0
514	20241202	123000	32470826	1908	1916	1916	1908	2091
515	20241202	122900	28477176	1915	1918	1918	1915	5309
516	20241202	122800	18304148	1917	1917	1917	1917	400
517	20241202	122700	17537348	1918	1918	1918	1918	500
518	20241202	122600	16578348	1927	1927	1927	1927	0
519	20241202	122500	16578348	1927	1927	1927	1927	0
520	20241202	122400	16578348	1927	1927	1927	1927	0
521	20241202	122300	16578348	1927	1927	1927	1927	0
522	20241202	122200	16578348	1927	1927	1927	1927	0
523	20241202	122100	16578348	1927	1927	1927	1927	0
524	20241202	122000	16578348	1927	1927	1927	1927	0
525	20241202	121900	16578348	1927	1927	1927	1927	0
526	20241202	121800	16578348	1927	1927	1927	1927	0
527	20241202	121700	16578348	1927	1927	1927	1927	2
528	20241202	121600	16574494	1917	1919	1919	1917	161
529	20241202	121500	16265854	1927	1927	1927	1927	0
530	20241202	121400	16265854	1927	1927	1927	1927	0
531	20241202	121300	16265854	1927	1927	1927	1927	0
532	20241202	121200	16265854	1927	1927	1927	1927	0
533	20241202	121100	16265854	1927	1927	1927	1927	0
534	20241202	121000	16265854	1927	1927	1927	1927	0
535	20241202	120900	16265854	1927	1927	1927	1927	0
536	20241202	120800	16265854	1927	1927	1927	1927	0
537	20241202	120700	16265854	1927	1927	1927	1927	2
538	20241202	120600	16262000	1916	1916	1916	1916	552
539	20241202	120500	15204368	1916	1927	1927	1916	520
540	20241202	120400	14207932	1917	1917	1917	1917	1000
541	20241202	120300	12290932	1927	1927	1927	1927	0
542	20241202	120200	12290932	1927	1927	1927	1927	0
543	20241202	120100	12290932	1927	1927	1927	1927	0
544	20241202	120000	12290932	1927	1927	1927	1927	0
545	20241202	115900	12290932	1927	1927	1927	1927	0
546	20241202	115800	12290932	1927	1927	1927	1927	0
547	20241202	115700	12290932	1927	1927	1927	1927	0
548	20241202	115600	12290932	1927	1927	1927	1927	0
549	20241202	115500	12290932	1927	1927	1927	1927	0
550	20241202	115400	12290932	1927	1927	1927	1927	0
551	20241202	115300	12290932	1927	1927	1927	1927	0
552	20241202	115200	12290932	1927	1927	1927	1927	0
553	20241202	115100	12290932	1927	1927	1927	1927	0
554	20241202	115000	12290932	1927	1927	1927	1927	0
555	20241202	114900	12290932	1927	1927	1927	1927	0
556	20241202	114800	12290932	1927	1927	1927	1927	0
557	20241202	114700	12290932	1927	1927	1927	1927	0
558	20241202	114600	12290932	1927	1927	1927	1927	0
559	20241202	114500	12290932	1927	1927	1927	1927	0
560	20241202	114400	12290932	1927	1927	1927	1927	0
561	20241202	114300	12290932	1927	1927	1927	1927	0
562	20241202	114200	12290932	1927	1927	1927	1927	0
563	20241202	114100	12290932	1927	1927	1927	1927	0
564	20241202	114000	12290932	1927	1927	1927	1927	0
565	20241202	113900	12290932	1927	1927	1927	1927	1
566	20241202	113800	12289005	1917	1917	1917	1917	0
567	20241202	113700	12289005	1917	1917	1917	1917	0
568	20241202	113600	12289005	1917	1918	1918	1917	3
569	20241202	113500	12283253	1927	1927	1927	1927	0
570	20241202	113400	12283253	1927	1927	1927	1927	0
571	20241202	113300	12283253	1927	1927	1927	1927	0
572	20241202	113200	12283253	1927	1927	1927	1927	47
573	20241202	113100	12192684	1928	1928	1928	1928	0
574	20241202	113000	12192684	1928	1928	1928	1928	0
575	20241202	112900	12192684	1928	1919	1928	1918	26
576	20241202	112800	12142764	1919	1919	1919	1919	2
577	20241202	112700	12138926	1928	1928	1928	1928	0
578	20241202	112600	12138926	1928	1928	1928	1928	0
579	20241202	112500	12138926	1928	1928	1928	1928	0
580	20241202	112400	12138926	1928	1928	1928	1928	0
581	20241202	112300	12138926	1928	1928	1928	1928	0
582	20241202	112200	12138926	1928	1928	1928	1928	0
583	20241202	112100	12138926	1928	1928	1928	1928	0
584	20241202	112000	12138926	1928	1928	1928	1928	0
585	20241202	111900	12138926	1928	1928	1928	1928	0
586	20241202	111800	12138926	1928	1928	1928	1928	0
587	20241202	111700	12138926	1928	1928	1928	1928	0
588	20241202	111600	12138926	1928	1928	1928	1928	0
589	20241202	111500	12138926	1928	1928	1928	1928	0
590	20241202	111400	12138926	1928	1928	1928	1928	0
591	20241202	111300	12138926	1928	1928	1928	1928	0
592	20241202	111200	12138926	1928	1928	1928	1928	0
593	20241202	111100	12138926	1928	1928	1928	1928	0
594	20241202	111000	12138926	1928	1928	1928	1928	0
595	20241202	110900	12138926	1928	1928	1928	1928	0
596	20241202	110800	12138926	1928	1928	1928	1928	0
597	20241202	110700	12138926	1928	1928	1928	1928	0
598	20241202	110600	12138926	1928	1928	1928	1928	0
599	20241202	110500	12138926	1928	1928	1928	1928	0
600	20241202	110400	12138926	1928	1928	1928	1928	0
601	20241202	110300	12138926	1928	1928	1928	1928	0
602	20241202	110200	12138926	1928	1928	1928	1928	0
603	20241202	110100	12138926	1928	1928	1928	1928	0
604	20241202	110000	12138926	1928	1928	1928	1928	0
605	20241202	105900	12138926	1928	1928	1928	1928	0
606	20241202	105800	12138926	1928	1928	1928	1928	0
607	20241202	105700	12138926	1928	1928	1928	1928	0
608	20241202	105600	12138926	1928	1928	1928	1928	0
609	20241202	105500	12138926	1928	1928	1928	1928	0
610	20241202	105400	12138926	1928	1928	1928	1928	0
611	20241202	105300	12138926	1928	1928	1928	1928	0
612	20241202	105200	12138926	1928	1928	1928	1928	0
613	20241202	105100	12138926	1928	1927	1928	1927	88
614	20241202	105000	11969349	1928	1928	1928	1928	0
615	20241202	104900	11969349	1928	1928	1928	1928	0
616	20241202	104800	11969349	1928	1928	1928	1928	0
617	20241202	104700	11969349	1928	1928	1928	1928	0
618	20241202	104600	11969349	1928	1928	1928	1928	0
619	20241202	104500	11969349	1928	1928	1928	1928	0
620	20241202	104400	11969349	1928	1928	1928	1928	0
621	20241202	104300	11969349	1928	1928	1928	1928	0
622	20241202	104200	11969349	1928	1928	1928	1928	0
623	20241202	104100	11969349	1928	1928	1928	1928	0
624	20241202	104000	11969349	1928	1928	1928	1928	0
625	20241202	103900	11969349	1928	1928	1928	1928	0
626	20241202	103800	11969349	1928	1928	1928	1928	0
627	20241202	103700	11969349	1928	1915	1928	1915	315
628	20241202	103600	11366098	1915	1915	1915	1915	0
629	20241202	103500	11366098	1915	1915	1915	1915	144
630	20241202	103400	11090338	1915	1915	1915	1915	55
631	20241202	103300	10985013	1930	1930	1930	1930	0
632	20241202	103200	10985013	1930	1930	1930	1930	1
633	20241202	103100	10983083	1913	1913	1913	1913	582
634	20241202	103000	9869717	1913	1926	1930	1913	2210
635	20241202	102900	5635672	1921	1921	1921	1921	81
636	20241202	102800	5480071	1930	1930	1930	1930	0
637	20241202	102700	5480071	1930	1930	1930	1930	0
638	20241202	102600	5480071	1930	1930	1930	1930	0
639	20241202	102500	5480071	1930	1930	1930	1930	0
640	20241202	102400	5480071	1930	1930	1930	1930	0
641	20241202	102300	5480071	1930	1930	1930	1930	0
642	20241202	102200	5480071	1930	1930	1930	1930	0
643	20241202	102100	5480071	1930	1930	1930	1930	0
644	20241202	102000	5480071	1930	1930	1930	1930	0
645	20241202	101900	5480071	1930	1930	1930	1930	0
646	20241202	101800	5480071	1930	1930	1930	1930	0
647	20241202	101700	5480071	1930	1930	1930	1930	0
648	20241202	101600	5480071	1930	1930	1930	1930	0
649	20241202	101500	5480071	1930	1930	1930	1930	0
650	20241202	101400	5480071	1930	1930	1930	1930	0
651	20241202	101300	5480071	1930	1930	1930	1930	0
652	20241202	101200	5480071	1930	1930	1930	1930	0
653	20241202	101100	5480071	1930	1930	1930	1930	5
654	20241202	101000	5470421	1917	1917	1917	1917	0
655	20241202	100900	5470421	1917	1917	1917	1917	1
656	20241202	100800	5468504	1920	1920	1920	1920	67
657	20241202	100700	5339864	1920	1920	1920	1920	700
658	20241202	100600	3995864	1920	1920	1920	1920	233
659	20241202	100500	3548504	1930	1930	1930	1930	0
660	20241202	100400	3548504	1930	1930	1930	1930	0
661	20241202	100300	3548504	1930	1930	1930	1930	0
662	20241202	100200	3548504	1930	1930	1930	1930	0
663	20241202	100100	3548504	1930	1930	1930	1930	0
664	20241202	100000	3548504	1930	1930	1930	1930	0
665	20241202	095900	3548504	1930	1930	1930	1930	0
666	20241202	095800	3548504	1930	1930	1930	1930	0
667	20241202	095700	3548504	1930	1930	1930	1930	0
668	20241202	095600	3548504	1930	1930	1930	1930	0
669	20241202	095500	3548504	1930	1930	1930	1930	2
670	20241202	095400	3544644	1920	1920	1920	1920	800
671	20241202	095300	2008644	1930	1930	1930	1930	2
672	20241202	095200	2004784	1920	1920	1920	1920	234
673	20241202	095100	1555504	1920	1920	1920	1920	2
674	20241202	095000	1551664	1920	1920	1920	1920	64
675	20241202	094900	1428784	1930	1930	1930	1930	0
676	20241202	094800	1428784	1930	1930	1930	1920	33
677	20241202	094700	1365394	1920	1921	1921	1920	13
678	20241202	094600	1340432	1930	1930	1930	1930	0
679	20241202	094500	1340432	1930	1930	1930	1930	0
680	20241202	094400	1340432	1930	1930	1930	1930	0
681	20241202	094300	1340432	1930	1930	1930	1930	0
682	20241202	094200	1340432	1930	1930	1930	1930	3
683	20241202	094100	1334642	1920	1920	1920	1920	0
684	20241202	094000	1334642	1920	1920	1920	1920	102
685	20241202	093900	1138802	1931	1931	1931	1931	0
686	20241202	093800	1138802	1931	1931	1931	1931	0
687	20241202	093700	1138802	1931	1931	1931	1931	0
688	20241202	093600	1138802	1931	1931	1931	1931	0
689	20241202	093500	1138802	1931	1931	1931	1931	0
690	20241202	093400	1138802	1931	1931	1931	1931	0
691	20241202	093300	1138802	1931	1931	1931	1931	0
692	20241202	093200	1138802	1931	1931	1931	1931	0
693	20241202	093100	1138802	1931	1931	1931	1931	0
694	20241202	093000	1138802	1931	1931	1931	1931	0
695	20241202	092900	1138802	1931	1931	1931	1931	0
696	20241202	092800	1138802	1931	1931	1931	1931	2
697	20241202	092700	1134940	1920	1921	1921	1920	49
698	20241202	092600	1040840	1931	1931	1931	1931	0
699	20241202	092500	1040840	1931	1931	1931	1931	0
700	20241202	092400	1040840	1931	1931	1931	1931	0
701	20241202	092300	1040840	1931	1931	1931	1931	0
702	20241202	092200	1040840	1931	1931	1931	1931	0
703	20241202	092100	1040840	1931	1931	1931	1931	0
704	20241202	092000	1040840	1931	1931	1931	1931	0
705	20241202	091900	1040840	1931	1931	1931	1931	0
706	20241202	091800	1040840	1931	1920	1931	1920	320
707	20241202	091700	426239	1931	1931	1931	1931	0
708	20241202	091600	426239	1931	1931	1931	1931	0
709	20241202	091500	426239	1931	1931	1931	1931	0
710	20241202	091400	426239	1931	1931	1931	1931	25
711	20241202	091300	377964	1931	1931	1931	1931	0
712	20241202	091200	377964	1931	1931	1931	1931	0
713	20241202	091100	377964	1931	1929	1931	1929	108
714	20241202	091000	169622	1931	1931	1931	1931	0
715	20241202	090900	169622	1931	1931	1931	1931	0
716	20241202	090800	169622	1931	1931	1931	1931	0
717	20241202	090700	169622	1931	1931	1931	1931	0
718	20241202	090600	169622	1931	1931	1931	1931	0
719	20241202	090500	169622	1931	1931	1931	1931	0
720	20241202	090400	169622	1931	1931	1931	1931	0
721	20241202	090300	169622	1931	1931	1931	1931	0
722	20241202	090200	169622	1931	1931	1931	1931	71
723	20241202	090100	32521	1913	1913	1913	1913	2
724	20241202	090000	28695	1913	1913	1913	1913	15