KissMeData/343090/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	212300	11903067	1947	1946	1947	1946	5
3	20241204	212200	11903067	1947	1947	1947	1947	0
4	20241204	212100	11903067	1947	1947	1947	1947	0
5	20241204	212000	11903067	1947	1947	1947	1947	0
6	20241204	211900	11903067	1947	1947	1947	1947	0
7	20241204	211800	11903067	1947	1947	1947	1947	0
8	20241204	211700	11903067	1947	1947	1947	1947	0
9	20241204	211600	11903067	1947	1947	1947	1947	0
10	20241204	211500	11903067	1947	1947	1947	1947	0
11	20241204	211400	11903067	1947	1947	1947	1947	0
12	20241204	211300	11903067	1947	1947	1947	1947	0
13	20241204	211200	11903067	1947	1947	1947	1947	0
14	20241204	211100	11903067	1947	1947	1947	1947	0
15	20241204	211000	11903067	1947	1947	1947	1947	0
16	20241204	210900	11903067	1947	1947	1947	1947	0
17	20241204	210800	11903067	1947	1947	1947	1947	0
18	20241204	210700	11903067	1947	1947	1947	1947	0
19	20241204	210600	11903067	1947	1947	1947	1947	0
20	20241204	210500	11903067	1947	1947	1947	1947	0
21	20241204	210400	11903067	1947	1947	1947	1947	0
22	20241204	210300	11903067	1947	1947	1947	1947	0
23	20241204	210200	11903067	1947	1947	1947	1947	0
24	20241204	210100	11903067	1947	1947	1947	1947	0
25	20241204	210000	11903067	1947	1947	1947	1947	0
26	20241204	205900	11903067	1947	1947	1947	1947	0
27	20241204	205800	11903067	1947	1947	1947	1947	0
28	20241204	205700	11903067	1947	1947	1947	1947	0
29	20241204	205600	11903067	1947	1947	1947	1947	0
30	20241204	205500	11903067	1947	1947	1947	1947	0
31	20241204	205400	11903067	1947	1947	1947	1947	0
32	20241204	205300	11903067	1947	1946	1947	1946	5
33	20241204	205200	11903067	1947	1947	1947	1947	0
34	20241204	205100	11903067	1947	1947	1947	1947	0
35	20241204	205000	11903067	1947	1947	1947	1947	0
36	20241204	204900	11903067	1947	1947	1947	1947	0
37	20241204	204800	11903067	1947	1947	1947	1947	0
38	20241204	204700	11903067	1947	1947	1947	1947	0
39	20241204	204600	11903067	1947	1947	1947	1947	0
40	20241204	204500	11903067	1947	1947	1947	1947	0
41	20241204	204400	11903067	1947	1947	1947	1947	0
42	20241204	204300	11903067	1947	1947	1947	1947	0
43	20241204	204200	11903067	1947	1947	1947	1947	0
44	20241204	204100	11903067	1947	1947	1947	1947	0
45	20241204	204000	11903067	1947	1947	1947	1947	0
46	20241204	203900	11903067	1947	1947	1947	1947	0
47	20241204	203800	11903067	1947	1947	1947	1947	0
48	20241204	203700	11903067	1947	1947	1947	1947	0
49	20241204	203600	11903067	1947	1947	1947	1947	0
50	20241204	203500	11903067	1947	1947	1947	1947	0
51	20241204	203400	11903067	1947	1947	1947	1947	0
52	20241204	203300	11903067	1947	1947	1947	1947	0
53	20241204	203200	11903067	1947	1947	1947	1947	0
54	20241204	203100	11903067	1947	1947	1947	1947	0
55	20241204	203000	11903067	1947	1947	1947	1947	0
56	20241204	202900	11903067	1947	1947	1947	1947	0
57	20241204	202800	11903067	1947	1947	1947	1947	0
58	20241204	202700	11903067	1947	1947	1947	1947	0
59	20241204	202600	11903067	1947	1947	1947	1947	0
60	20241204	202500	11903067	1947	1947	1947	1947	0
61	20241204	202400	11903067	1947	1947	1947	1947	0
62	20241204	202300	11903067	1947	1946	1947	1946	5
63	20241204	202200	11903067	1947	1947	1947	1947	0
64	20241204	202100	11903067	1947	1947	1947	1947	0
65	20241204	202000	11903067	1947	1947	1947	1947	0
66	20241204	201900	11903067	1947	1947	1947	1947	0
67	20241204	201800	11903067	1947	1947	1947	1947	0
68	20241204	201700	11903067	1947	1947	1947	1947	0
69	20241204	201600	11903067	1947	1947	1947	1947	0
70	20241204	201500	11903067	1947	1947	1947	1947	0
71	20241204	201400	11903067	1947	1947	1947	1947	0
72	20241204	201300	11903067	1947	1947	1947	1947	0
73	20241204	201200	11903067	1947	1947	1947	1947	0
74	20241204	201100	11903067	1947	1947	1947	1947	0
75	20241204	201000	11903067	1947	1947	1947	1947	0
76	20241204	200900	11903067	1947	1947	1947	1947	0
77	20241204	200800	11903067	1947	1947	1947	1947	0
78	20241204	200700	11903067	1947	1947	1947	1947	0
79	20241204	200600	11903067	1947	1947	1947	1947	0
80	20241204	200500	11903067	1947	1947	1947	1947	0
81	20241204	200400	11903067	1947	1947	1947	1947	0
82	20241204	200300	11903067	1947	1947	1947	1947	0
83	20241204	200200	11903067	1947	1947	1947	1947	0
84	20241204	200100	11903067	1947	1947	1947	1947	0
85	20241204	200000	11903067	1947	1947	1947	1947	0
86	20241204	195900	11903067	1947	1947	1947	1947	0
87	20241204	195800	11903067	1947	1947	1947	1947	0
88	20241204	195700	11903067	1947	1947	1947	1947	0
89	20241204	195600	11903067	1947	1947	1947	1947	0
90	20241204	195500	11903067	1947	1947	1947	1947	0
91	20241204	195400	11903067	1947	1947	1947	1947	0
92	20241204	195300	11903067	1947	1946	1947	1946	5
93	20241204	195200	11903067	1947	1947	1947	1947	0
94	20241204	195100	11903067	1947	1947	1947	1947	0
95	20241204	195000	11903067	1947	1947	1947	1947	0
96	20241204	194900	11903067	1947	1947	1947	1947	0
97	20241204	194800	11903067	1947	1947	1947	1947	0
98	20241204	194700	11903067	1947	1947	1947	1947	0
99	20241204	194600	11903067	1947	1947	1947	1947	0
100	20241204	194500	11903067	1947	1947	1947	1947	0
101	20241204	194400	11903067	1947	1947	1947	1947	0
102	20241204	194300	11903067	1947	1947	1947	1947	0
103	20241204	194200	11903067	1947	1947	1947	1947	0
104	20241204	194100	11903067	1947	1947	1947	1947	0
105	20241204	194000	11903067	1947	1947	1947	1947	0
106	20241204	193900	11903067	1947	1947	1947	1947	0
107	20241204	193800	11903067	1947	1947	1947	1947	0
108	20241204	193700	11903067	1947	1947	1947	1947	0
109	20241204	193600	11903067	1947	1947	1947	1947	0
110	20241204	193500	11903067	1947	1947	1947	1947	0
111	20241204	193400	11903067	1947	1947	1947	1947	0
112	20241204	193300	11903067	1947	1947	1947	1947	0
113	20241204	193200	11903067	1947	1947	1947	1947	0
114	20241204	193100	11903067	1947	1947	1947	1947	0
115	20241204	193000	11903067	1947	1947	1947	1947	0
116	20241204	192900	11903067	1947	1947	1947	1947	0
117	20241204	192800	11903067	1947	1947	1947	1947	0
118	20241204	192700	11903067	1947	1947	1947	1947	0
119	20241204	192600	11903067	1947	1947	1947	1947	0
120	20241204	192500	11903067	1947	1947	1947	1947	0
121	20241204	192400	11903067	1947	1947	1947	1947	0
122	20241204	192300	11903067	1947	1946	1947	1946	5
123	20241204	192200	11903067	1947	1947	1947	1947	0
124	20241204	192100	11903067	1947	1947	1947	1947	0
125	20241204	192000	11903067	1947	1947	1947	1947	0
126	20241204	191900	11903067	1947	1947	1947	1947	0
127	20241204	191800	11903067	1947	1947	1947	1947	0
128	20241204	191700	11903067	1947	1947	1947	1947	0
129	20241204	191600	11903067	1947	1947	1947	1947	0
130	20241204	191500	11903067	1947	1947	1947	1947	0
131	20241204	191400	11903067	1947	1947	1947	1947	0
132	20241204	191300	11903067	1947	1947	1947	1947	0
133	20241204	191200	11903067	1947	1947	1947	1947	0
134	20241204	191100	11903067	1947	1947	1947	1947	0
135	20241204	191000	11903067	1947	1947	1947	1947	0
136	20241204	190900	11903067	1947	1947	1947	1947	0
137	20241204	190800	11903067	1947	1947	1947	1947	0
138	20241204	190700	11903067	1947	1947	1947	1947	0
139	20241204	190600	11903067	1947	1947	1947	1947	0
140	20241204	190500	11903067	1947	1947	1947	1947	0
141	20241204	190400	11903067	1947	1947	1947	1947	0
142	20241204	190300	11903067	1947	1947	1947	1947	0
143	20241204	190200	11903067	1947	1947	1947	1947	0
144	20241204	190100	11903067	1947	1947	1947	1947	0
145	20241204	190000	11903067	1947	1947	1947	1947	0
146	20241204	185900	11903067	1947	1947	1947	1947	0
147	20241204	185800	11903067	1947	1947	1947	1947	0
148	20241204	185700	11903067	1947	1947	1947	1947	0
149	20241204	185600	11903067	1947	1947	1947	1947	0
150	20241204	185500	11903067	1947	1947	1947	1947	0
151	20241204	185400	11903067	1947	1947	1947	1947	0
152	20241204	185300	11903067	1947	1946	1947	1946	5
153	20241204	185200	11903067	1947	1947	1947	1947	0
154	20241204	185100	11903067	1947	1947	1947	1947	0
155	20241204	185000	11903067	1947	1947	1947	1947	0
156	20241204	184900	11903067	1947	1947	1947	1947	0
157	20241204	184800	11903067	1947	1947	1947	1947	0
158	20241204	184700	11903067	1947	1947	1947	1947	0
159	20241204	184600	11903067	1947	1947	1947	1947	0
160	20241204	184500	11903067	1947	1947	1947	1947	0
161	20241204	184400	11903067	1947	1947	1947	1947	0
162	20241204	184300	11903067	1947	1947	1947	1947	0
163	20241204	184200	11903067	1947	1947	1947	1947	0
164	20241204	184100	11903067	1947	1947	1947	1947	0
165	20241204	184000	11903067	1947	1947	1947	1947	0
166	20241204	183900	11903067	1947	1947	1947	1947	0
167	20241204	183800	11903067	1947	1947	1947	1947	0
168	20241204	183700	11903067	1947	1947	1947	1947	0
169	20241204	183600	11903067	1947	1947	1947	1947	0
170	20241204	183500	11903067	1947	1947	1947	1947	0
171	20241204	183400	11903067	1947	1947	1947	1947	0
172	20241204	183300	11903067	1947	1947	1947	1947	0
173	20241204	183200	11903067	1947	1947	1947	1947	0
174	20241204	183100	11903067	1947	1947	1947	1947	0
175	20241204	183000	11903067	1947	1947	1947	1947	0
176	20241204	182900	11903067	1947	1947	1947	1947	0
177	20241204	182800	11903067	1947	1947	1947	1947	0
178	20241204	182700	11903067	1947	1947	1947	1947	0
179	20241204	182600	11903067	1947	1947	1947	1947	0
180	20241204	182500	11903067	1947	1947	1947	1947	0
181	20241204	182400	11903067	1947	1947	1947	1947	0
182	20241204	182300	11903067	1947	1946	1947	1946	5
183	20241204	182200	11903067	1947	1947	1947	1947	0
184	20241204	182100	11903067	1947	1947	1947	1947	0
185	20241204	182000	11903067	1947	1947	1947	1947	0
186	20241204	181900	11903067	1947	1947	1947	1947	0
187	20241204	181800	11903067	1947	1947	1947	1947	0
188	20241204	181700	11903067	1947	1947	1947	1947	0
189	20241204	181600	11903067	1947	1947	1947	1947	0
190	20241204	181500	11903067	1947	1947	1947	1947	0
191	20241204	181400	11903067	1947	1947	1947	1947	0
192	20241204	181300	11903067	1947	1947	1947	1947	0
193	20241204	181200	11903067	1947	1947	1947	1947	0
194	20241204	181100	11903067	1947	1947	1947	1947	0
195	20241204	181000	11903067	1947	1947	1947	1947	0
196	20241204	180900	11903067	1947	1947	1947	1947	0
197	20241204	180800	11903067	1947	1947	1947	1947	0
198	20241204	180700	11903067	1947	1947	1947	1947	0
199	20241204	180600	11903067	1947	1947	1947	1947	0
200	20241204	180500	11903067	1947	1947	1947	1947	0
201	20241204	180400	11903067	1947	1947	1947	1947	0
202	20241204	180300	11903067	1947	1947	1947	1947	0
203	20241204	180200	11903067	1947	1947	1947	1947	0
204	20241204	180100	11903067	1947	1947	1947	1947	0
205	20241204	180000	11903067	1947	1947	1947	1947	0
206	20241204	175900	11903067	1947	1947	1947	1947	0
207	20241204	175800	11903067	1947	1947	1947	1947	0
208	20241204	175700	11903067	1947	1947	1947	1947	0
209	20241204	175600	11903067	1947	1947	1947	1947	0
210	20241204	175500	11903067	1947	1947	1947	1947	0
211	20241204	175400	11903067	1947	1947	1947	1947	0
212	20241204	175300	11903067	1947	1946	1947	1946	5
213	20241204	175200	11903067	1947	1947	1947	1947	0
214	20241204	175100	11903067	1947	1947	1947	1947	0
215	20241204	175000	11903067	1947	1947	1947	1947	0
216	20241204	174900	11903067	1947	1947	1947	1947	0
217	20241204	174800	11903067	1947	1947	1947	1947	0
218	20241204	174700	11903067	1947	1947	1947	1947	0
219	20241204	174600	11903067	1947	1947	1947	1947	0
220	20241204	174500	11903067	1947	1947	1947	1947	0
221	20241204	174400	11903067	1947	1947	1947	1947	0
222	20241204	174300	11903067	1947	1947	1947	1947	0
223	20241204	174200	11903067	1947	1947	1947	1947	0
224	20241204	174100	11903067	1947	1947	1947	1947	0
225	20241204	174000	11903067	1947	1947	1947	1947	0
226	20241204	173900	11903067	1947	1947	1947	1947	0
227	20241204	173800	11903067	1947	1947	1947	1947	0
228	20241204	173700	11903067	1947	1947	1947	1947	0
229	20241204	173600	11903067	1947	1947	1947	1947	0
230	20241204	173500	11903067	1947	1947	1947	1947	0
231	20241204	173400	11903067	1947	1947	1947	1947	0
232	20241204	173300	11903067	1947	1947	1947	1947	0
233	20241204	173200	11903067	1947	1947	1947	1947	0
234	20241204	173100	11903067	1947	1947	1947	1947	0
235	20241204	173000	11903067	1947	1947	1947	1947	0
236	20241204	172900	11903067	1947	1947	1947	1947	0
237	20241204	172800	11903067	1947	1947	1947	1947	0
238	20241204	172700	11903067	1947	1947	1947	1947	0
239	20241204	172600	11903067	1947	1947	1947	1947	0
240	20241204	172500	11903067	1947	1947	1947	1947	0
241	20241204	172400	11903067	1947	1947	1947	1947	0
242	20241204	172300	11903067	1947	1946	1947	1946	5
243	20241204	172200	11903067	1947	1947	1947	1947	0
244	20241204	172100	11903067	1947	1947	1947	1947	0
245	20241204	172000	11903067	1947	1947	1947	1947	0
246	20241204	171900	11903067	1947	1947	1947	1947	0
247	20241204	171800	11903067	1947	1947	1947	1947	0
248	20241204	171700	11903067	1947	1947	1947	1947	0
249	20241204	171600	11903067	1947	1947	1947	1947	0
250	20241204	171500	11903067	1947	1947	1947	1947	0
251	20241204	171400	11903067	1947	1947	1947	1947	0
252	20241204	171300	11903067	1947	1947	1947	1947	0
253	20241204	171200	11903067	1947	1947	1947	1947	0
254	20241204	171100	11903067	1947	1947	1947	1947	0
255	20241204	171000	11903067	1947	1947	1947	1947	0
256	20241204	170900	11903067	1947	1947	1947	1947	0
257	20241204	170800	11903067	1947	1947	1947	1947	0
258	20241204	170700	11903067	1947	1947	1947	1947	0
259	20241204	170600	11903067	1947	1947	1947	1947	0
260	20241204	170500	11903067	1947	1947	1947	1947	0
261	20241204	170400	11903067	1947	1947	1947	1947	0
262	20241204	170300	11903067	1947	1947	1947	1947	0
263	20241204	170200	11903067	1947	1947	1947	1947	0
264	20241204	170100	11903067	1947	1947	1947	1947	0
265	20241204	170000	11903067	1947	1947	1947	1947	0
266	20241204	165900	11903067	1947	1947	1947	1947	0
267	20241204	165800	11903067	1947	1947	1947	1947	0
268	20241204	165700	11903067	1947	1947	1947	1947	0
269	20241204	165600	11903067	1947	1947	1947	1947	0
270	20241204	165500	11903067	1947	1947	1947	1947	0
271	20241204	165400	11903067	1947	1947	1947	1947	0
272	20241204	165300	11903067	1947	1946	1947	1946	5
273	20241204	165200	11903067	1947	1947	1947	1947	0
274	20241204	165100	11903067	1947	1947	1947	1947	0
275	20241204	165000	11903067	1947	1947	1947	1947	0
276	20241204	164900	11903067	1947	1947	1947	1947	0
277	20241204	164800	11903067	1947	1947	1947	1947	0
278	20241204	164700	11903067	1947	1947	1947	1947	0
279	20241204	164600	11903067	1947	1947	1947	1947	0
280	20241204	164500	11903067	1947	1947	1947	1947	0
281	20241204	164400	11903067	1947	1947	1947	1947	0
282	20241204	164300	11903067	1947	1947	1947	1947	0
283	20241204	164200	11903067	1947	1947	1947	1947	0
284	20241204	164100	11903067	1947	1947	1947	1947	0
285	20241204	164000	11903067	1947	1947	1947	1947	0
286	20241204	163900	11903067	1947	1947	1947	1947	0
287	20241204	163800	11903067	1947	1947	1947	1947	0
288	20241204	163700	11903067	1947	1947	1947	1947	0
289	20241204	163600	11903067	1947	1947	1947	1947	0
290	20241204	163500	11903067	1947	1947	1947	1947	0
291	20241204	163400	11903067	1947	1947	1947	1947	0
292	20241204	163300	11903067	1947	1947	1947	1947	0
293	20241204	163200	11903067	1947	1947	1947	1947	0
294	20241204	163100	11903067	1947	1947	1947	1947	0
295	20241204	163000	11903067	1947	1947	1947	1947	0
296	20241204	162900	11903067	1947	1947	1947	1947	0
297	20241204	162800	11903067	1947	1947	1947	1947	0
298	20241204	162700	11903067	1947	1947	1947	1947	0
299	20241204	162600	11903067	1947	1947	1947	1947	0
300	20241204	162500	11903067	1947	1947	1947	1947	0
301	20241204	162400	11903067	1947	1947	1947	1947	0
302	20241204	162300	11903067	1947	1946	1947	1946	5
303	20241204	162200	11903067	1947	1947	1947	1947	0
304	20241204	162100	11903067	1947	1947	1947	1947	0
305	20241204	162000	11903067	1947	1947	1947	1947	0
306	20241204	161900	11903067	1947	1947	1947	1947	0
307	20241204	161800	11903067	1947	1947	1947	1947	0
308	20241204	161700	11903067	1947	1947	1947	1947	0
309	20241204	161600	11903067	1947	1947	1947	1947	0
310	20241204	161500	11903067	1947	1947	1947	1947	0
311	20241204	161400	11903067	1947	1947	1947	1947	0
312	20241204	161300	11903067	1947	1947	1947	1947	0
313	20241204	161200	11903067	1947	1947	1947	1947	0
314	20241204	161100	11903067	1947	1947	1947	1947	0
315	20241204	161000	11903067	1947	1947	1947	1947	0
316	20241204	160900	11903067	1947	1947	1947	1947	0
317	20241204	160800	11903067	1947	1947	1947	1947	0
318	20241204	160700	11903067	1947	1947	1947	1947	0
319	20241204	160600	11903067	1947	1947	1947	1947	0
320	20241204	160500	11903067	1947	1947	1947	1947	0
321	20241204	160400	11903067	1947	1947	1947	1947	0
322	20241204	160300	11903067	1947	1947	1947	1947	0
323	20241204	160200	11903067	1947	1947	1947	1947	0
324	20241204	160100	11903067	1947	1947	1947	1947	0
325	20241204	160000	11903067	1947	1947	1947	1947	0
326	20241204	155900	11903067	1947	1947	1947	1947	0
327	20241204	155800	11903067	1947	1947	1947	1947	0
328	20241204	155700	11903067	1947	1947	1947	1947	0
329	20241204	155600	11903067	1947	1947	1947	1947	0
330	20241204	155500	11903067	1947	1947	1947	1947	0
331	20241204	155400	11903067	1947	1947	1947	1947	0
332	20241204	155300	11903067	1947	1946	1947	1946	5
333	20241204	155200	11903067	1947	1947	1947	1947	0
334	20241204	155100	11903067	1947	1947	1947	1947	0
335	20241204	155000	11903067	1947	1947	1947	1947	0
336	20241204	154900	11903067	1947	1947	1947	1947	0
337	20241204	154800	11903067	1947	1947	1947	1947	0
338	20241204	154700	11903067	1947	1947	1947	1947	0
339	20241204	154600	11903067	1947	1947	1947	1947	0
340	20241204	154500	11903067	1947	1947	1947	1947	0
341	20241204	154400	11903067	1947	1947	1947	1947	0
342	20241204	154300	11903067	1947	1947	1947	1947	0
343	20241204	154200	11903067	1947	1947	1947	1947	0
344	20241204	154100	11903067	1947	1947	1947	1947	0
345	20241204	154000	11903067	1947	1947	1947	1947	0
346	20241204	153900	11903067	1947	1947	1947	1947	0
347	20241204	153800	11903067	1947	1947	1947	1947	0
348	20241204	153700	11903067	1947	1947	1947	1947	0
349	20241204	153600	11903067	1947	1947	1947	1947	0
350	20241204	153500	11903067	1947	1947	1947	1947	0
351	20241204	153400	11903067	1947	1947	1947	1947	0
352	20241204	153300	11903067	1947	1947	1947	1947	0
353	20241204	153200	11903067	1947	1947	1947	1947	0
354	20241204	153100	11903067	1947	1947	1947	1947	0
355	20241204	153000	11903067	1947	1947	1947	1947	0
356	20241204	152900	11903067	1947	1947	1947	1947	0
357	20241204	152800	11903067	1947	1947	1947	1947	0
358	20241204	152700	11903067	1947	1947	1947	1947	0
359	20241204	152600	11903067	1947	1947	1947	1947	0
360	20241204	152500	11903067	1947	1947	1947	1947	0
361	20241204	152400	11903067	1947	1947	1947	1947	0
362	20241204	152300	11903067	1947	1947	1947	1947	0
363	20241204	152200	11903067	1947	1947	1947	1947	0
364	20241204	152100	11903067	1947	1947	1947	1947	0
365	20241204	152000	11903067	1947	1947	1947	1947	0
366	20241204	151900	11903067	1947	1947	1947	1947	0
367	20241204	151800	11903067	1947	1947	1947	1947	0
368	20241204	151700	11903067	1947	1947	1947	1947	0
369	20241204	151600	11903067	1947	1946	1947	1946	5
370	20241204	151500	11893336	1946	1946	1946	1946	0
371	20241204	151400	11893336	1946	1946	1946	1946	0
372	20241204	151300	11893336	1946	1919	1946	1919	152
373	20241204	151200	11601621	1920	1947	1947	1920	105
374	20241204	151100	11399940	1947	1947	1947	1947	100
375	20241204	151000	11205240	1948	1948	1948	1948	0
376	20241204	150900	11205240	1948	1948	1948	1948	0
377	20241204	150800	11205240	1948	1948	1948	1948	0
378	20241204	150700	11205240	1948	1948	1948	1948	0
379	20241204	150600	11205240	1948	1948	1948	1948	0
380	20241204	150500	11205240	1948	1948	1948	1948	0
381	20241204	150400	11205240	1948	1948	1948	1948	0
382	20241204	150300	11205240	1948	1948	1948	1948	0
383	20241204	150200	11205240	1948	1948	1948	1948	0
384	20241204	150100	11205240	1948	1948	1948	1948	0
385	20241204	150000	11205240	1948	1948	1948	1948	0
386	20241204	145900	11205240	1948	1948	1948	1948	0
387	20241204	145800	11205240	1948	1948	1948	1948	0
388	20241204	145700	11205240	1948	1948	1948	1948	0
389	20241204	145600	11205240	1948	1948	1948	1948	0
390	20241204	145500	11205240	1948	1948	1948	1948	0
391	20241204	145400	11205240	1948	1948	1948	1948	0
392	20241204	145300	11205240	1948	1948	1948	1948	0
393	20241204	145200	11205240	1948	1948	1948	1948	0
394	20241204	145100	11205240	1948	1948	1948	1948	0
395	20241204	145000	11205240	1948	1948	1948	1948	0
396	20241204	144900	11205240	1948	1948	1948	1948	0
397	20241204	144800	11205240	1948	1948	1948	1948	0
398	20241204	144700	11205240	1948	1948	1948	1948	1
399	20241204	144600	11203292	1948	1948	1948	1948	1
400	20241204	144500	11201344	1910	1910	1910	1910	0
401	20241204	144400	11201344	1910	1910	1910	1910	0
402	20241204	144300	11201344	1910	1910	1910	1910	0
403	20241204	144200	11201344	1910	1910	1910	1910	0
404	20241204	144100	11201344	1910	1910	1910	1910	0
405	20241204	144000	11201344	1910	1910	1910	1910	58
406	20241204	143900	11090564	1948	1948	1948	1948	0
407	20241204	143800	11090564	1948	1947	1948	1947	25
408	20241204	143700	11041888	1947	1947	1947	1947	0
409	20241204	143600	11041888	1947	1947	1947	1947	1
410	20241204	143500	11039941	1902	1902	1902	1902	0
411	20241204	143400	11039941	1902	1902	1902	1902	0
412	20241204	143300	11039941	1902	1902	1902	1902	0
413	20241204	143200	11039941	1902	1902	1902	1902	0
414	20241204	143100	11039941	1902	1902	1902	1902	0
415	20241204	143000	11039941	1902	1902	1902	1902	0
416	20241204	142900	11039941	1902	1902	1902	1902	0
417	20241204	142800	11039941	1902	1902	1902	1902	0
418	20241204	142700	11039941	1902	1902	1902	1902	0
419	20241204	142600	11039941	1902	1902	1902	1902	0
420	20241204	142500	11039941	1902	1902	1902	1902	0
421	20241204	142400	11039941	1902	1902	1902	1902	0
422	20241204	142300	11039941	1902	1902	1902	1902	27
423	20241204	142200	10988587	1902	1904	1904	1902	500
424	20241204	142100	10037121	1950	1950	1950	1950	0
425	20241204	142000	10037121	1950	1950	1950	1950	0
426	20241204	141900	10037121	1950	1950	1950	1950	0
427	20241204	141800	10037121	1950	1950	1950	1950	0
428	20241204	141700	10037121	1950	1950	1950	1950	0
429	20241204	141600	10037121	1950	1950	1950	1950	0
430	20241204	141500	10037121	1950	1950	1950	1950	0
431	20241204	141400	10037121	1950	1950	1950	1950	0
432	20241204	141300	10037121	1950	1950	1950	1950	0
433	20241204	141200	10037121	1950	1950	1950	1950	0
434	20241204	141100	10037121	1950	1950	1950	1950	0
435	20241204	141000	10037121	1950	1950	1950	1950	0
436	20241204	140900	10037121	1950	1950	1950	1950	0
437	20241204	140800	10037121	1950	1950	1950	1950	0
438	20241204	140700	10037121	1950	1950	1950	1950	0
439	20241204	140600	10037121	1950	1950	1950	1950	0
440	20241204	140500	10037121	1950	1950	1950	1950	0
441	20241204	140400	10037121	1950	1950	1950	1950	8
442	20241204	140300	10021521	1950	1950	1950	1950	0
443	20241204	140200	10021521	1950	1950	1950	1950	0
444	20241204	140100	10021521	1950	1950	1950	1950	0
445	20241204	140000	10021521	1950	1950	1950	1950	4
446	20241204	135900	10013721	1950	1950	1950	1950	190
447	20241204	135800	9643221	1950	1950	1950	1950	0
448	20241204	135700	9643221	1950	1950	1950	1950	0
449	20241204	135600	9643221	1950	1950	1950	1950	0
450	20241204	135500	9643221	1950	1950	1950	1950	0
451	20241204	135400	9643221	1950	1950	1950	1950	0
452	20241204	135300	9643221	1950	1950	1950	1950	1
453	20241204	135200	9641271	1950	1950	1950	1950	7
454	20241204	135100	9627621	1950	1950	1950	1950	0
455	20241204	135000	9627621	1950	1950	1950	1950	0
456	20241204	134900	9627621	1950	1950	1950	1950	1
457	20241204	134800	9625671	1910	1911	1911	1910	1110
458	20241204	134700	7505011	1970	1970	1970	1970	0
459	20241204	134600	7505011	1970	1970	1970	1970	0
460	20241204	134500	7505011	1970	1970	1970	1970	0
461	20241204	134400	7505011	1970	1970	1970	1970	0
462	20241204	134300	7505011	1970	1970	1970	1970	0
463	20241204	134200	7505011	1970	1970	1970	1970	0
464	20241204	134100	7505011	1970	1970	1970	1970	0
465	20241204	134000	7505011	1970	1970	1970	1970	0
466	20241204	133900	7505011	1970	1970	1970	1970	0
467	20241204	133800	7505011	1970	1970	1970	1970	0
468	20241204	133700	7505011	1970	1970	1970	1970	0
469	20241204	133600	7505011	1970	1970	1970	1970	9
470	20241204	133500	7487281	1970	1970	1970	1970	0
471	20241204	133400	7487281	1970	1970	1970	1970	0
472	20241204	133300	7487281	1970	1970	1970	1970	0
473	20241204	133200	7487281	1970	1970	1970	1970	0
474	20241204	133100	7487281	1970	1970	1970	1970	0
475	20241204	133000	7487281	1970	1970	1970	1970	237
476	20241204	132900	7020391	1977	1977	1977	1977	0
477	20241204	132800	7020391	1977	1977	1977	1977	8
478	20241204	132700	7004575	1970	1970	1970	1970	0
479	20241204	132600	7004575	1970	1970	1970	1970	0
480	20241204	132500	7004575	1970	1970	1970	1970	0
481	20241204	132400	7004575	1970	1970	1970	1970	0
482	20241204	132300	7004575	1970	1970	1970	1970	0
483	20241204	132200	7004575	1970	1970	1970	1970	0
484	20241204	132100	7004575	1970	1970	1970	1970	0
485	20241204	132000	7004575	1970	1970	1970	1970	0
486	20241204	131900	7004575	1970	1970	1970	1970	0
487	20241204	131800	7004575	1970	1970	1970	1970	0
488	20241204	131700	7004575	1970	1970	1970	1970	151
489	20241204	131600	6707105	1970	1970	1970	1970	162
490	20241204	131500	6387965	1976	1976	1976	1976	0
491	20241204	131400	6387965	1976	1976	1976	1976	0
492	20241204	131300	6387965	1976	1976	1976	1976	0
493	20241204	131200	6387965	1976	1976	1976	1976	0
494	20241204	131100	6387965	1976	1976	1976	1976	0
495	20241204	131000	6387965	1976	1976	1976	1976	0
496	20241204	130900	6387965	1976	1976	1976	1976	0
497	20241204	130800	6387965	1976	1976	1976	1976	0
498	20241204	130700	6387965	1976	1976	1976	1976	0
499	20241204	130600	6387965	1976	1976	1976	1976	0
500	20241204	130500	6387965	1976	1976	1976	1976	0
501	20241204	130400	6387965	1976	1976	1976	1976	0
502	20241204	130300	6387965	1976	1976	1976	1976	0
503	20241204	130200	6387965	1976	1976	1976	1976	0
504	20241204	130100	6387965	1976	1976	1976	1976	0
505	20241204	130000	6387965	1976	1976	1976	1976	0
506	20241204	125900	6387965	1976	1976	1976	1976	0
507	20241204	125800	6387965	1976	1976	1976	1976	0
508	20241204	125700	6387965	1976	1976	1976	1976	0
509	20241204	125600	6387965	1976	1976	1976	1976	0
510	20241204	125500	6387965	1976	1976	1976	1976	0
511	20241204	125400	6387965	1976	1976	1976	1976	0
512	20241204	125300	6387965	1976	1976	1976	1976	0
513	20241204	125200	6387965	1976	1976	1976	1976	0
514	20241204	125100	6387965	1976	1976	1976	1976	0
515	20241204	125000	6387965	1976	1976	1976	1976	0
516	20241204	124900	6387965	1976	1976	1976	1976	3
517	20241204	124800	6382037	1976	1976	1976	1976	0
518	20241204	124700	6382037	1976	1976	1976	1976	0
519	20241204	124600	6382037	1976	1976	1976	1976	0
520	20241204	124500	6382037	1976	1976	1976	1976	0
521	20241204	124400	6382037	1976	1976	1976	1976	0
522	20241204	124300	6382037	1976	1976	1976	1976	0
523	20241204	124200	6382037	1976	1976	1976	1976	0
524	20241204	124100	6382037	1976	1976	1976	1976	0
525	20241204	124000	6382037	1976	1976	1976	1976	0
526	20241204	123900	6382037	1976	1976	1976	1976	0
527	20241204	123800	6382037	1976	1976	1976	1976	0
528	20241204	123700	6382037	1976	1976	1976	1976	51
529	20241204	123600	6281261	1976	1976	1976	1976	0
530	20241204	123500	6281261	1976	1976	1976	1976	0
531	20241204	123400	6281261	1976	1976	1976	1976	0
532	20241204	123300	6281261	1976	1976	1976	1976	0
533	20241204	123200	6281261	1976	1976	1976	1976	5
534	20241204	123100	6271381	1977	1977	1977	1977	0
535	20241204	123000	6271381	1977	1977	1977	1977	0
536	20241204	122900	6271381	1977	1977	1977	1977	0
537	20241204	122800	6271381	1977	1977	1977	1977	0
538	20241204	122700	6271381	1977	1977	1977	1977	0
539	20241204	122600	6271381	1977	1977	1977	1977	0
540	20241204	122500	6271381	1977	1977	1977	1977	0
541	20241204	122400	6271381	1977	1977	1977	1977	0
542	20241204	122300	6271381	1977	1977	1977	1977	0
543	20241204	122200	6271381	1977	1977	1977	1977	0
544	20241204	122100	6271381	1977	1977	1977	1977	0
545	20241204	122000	6271381	1977	1977	1977	1977	0
546	20241204	121900	6271381	1977	1977	1977	1977	0
547	20241204	121800	6271381	1977	1977	1977	1977	0
548	20241204	121700	6271381	1977	1977	1977	1977	0
549	20241204	121600	6271381	1977	1977	1977	1977	0
550	20241204	121500	6271381	1977	1977	1977	1977	0
551	20241204	121400	6271381	1977	1977	1977	1977	0
552	20241204	121300	6271381	1977	1977	1977	1977	0
553	20241204	121200	6271381	1977	1977	1977	1977	0
554	20241204	121100	6271381	1977	1977	1977	1977	0
555	20241204	121000	6271381	1977	1977	1977	1977	1
556	20241204	120900	6269404	1902	1902	1902	1902	0
557	20241204	120800	6269404	1902	1902	1902	1902	0
558	20241204	120700	6269404	1902	1902	1902	1902	1
559	20241204	120600	6267502	1977	1977	1977	1977	0
560	20241204	120500	6267502	1977	1977	1977	1977	1
561	20241204	120400	6265525	1901	1901	1901	1901	0
562	20241204	120300	6265525	1901	1901	1901	1901	0
563	20241204	120200	6265525	1901	1901	1901	1901	0
564	20241204	120100	6265525	1901	1901	1901	1901	10
565	20241204	120000	6246515	1950	1950	1950	1950	0
566	20241204	115900	6246515	1950	1950	1950	1950	0
567	20241204	115800	6246515	1950	1950	1950	1950	0
568	20241204	115700	6246515	1950	1950	1950	1950	0
569	20241204	115600	6246515	1950	1950	1950	1950	173
570	20241204	115500	5909165	1950	1950	1950	1950	311
571	20241204	115400	5302715	1978	1978	1978	1978	0
572	20241204	115300	5302715	1978	1978	1978	1978	1
573	20241204	115200	5300737	1978	1978	1978	1978	0
574	20241204	115100	5300737	1978	1978	1978	1978	0
575	20241204	115000	5300737	1978	1978	1978	1978	0
576	20241204	114900	5300737	1978	1978	1978	1978	0
577	20241204	114800	5300737	1978	1978	1978	1978	1
578	20241204	114700	5298759	1978	1978	1978	1978	0
579	20241204	114600	5298759	1978	1978	1978	1978	0
580	20241204	114500	5298759	1978	1978	1978	1978	0
581	20241204	114400	5298759	1978	1978	1978	1978	0
582	20241204	114300	5298759	1978	1978	1978	1978	0
583	20241204	114200	5298759	1978	1978	1978	1978	0
584	20241204	114100	5298759	1978	1978	1978	1978	0
585	20241204	114000	5298759	1978	1978	1978	1978	0
586	20241204	113900	5298759	1978	1978	1978	1978	0
587	20241204	113800	5298759	1978	1978	1978	1978	0
588	20241204	113700	5298759	1978	1978	1978	1978	2
589	20241204	113600	5294803	1978	1978	1978	1978	0
590	20241204	113500	5294803	1978	1978	1978	1978	0
591	20241204	113400	5294803	1978	1978	1978	1978	0
592	20241204	113300	5294803	1978	1978	1978	1978	0
593	20241204	113200	5294803	1978	1978	1978	1978	0
594	20241204	113100	5294803	1978	1978	1978	1978	0
595	20241204	113000	5294803	1978	1978	1978	1978	0
596	20241204	112900	5294803	1978	1978	1978	1978	0
597	20241204	112800	5294803	1978	1978	1978	1978	0
598	20241204	112700	5294803	1978	1978	1978	1978	0
599	20241204	112600	5294803	1978	1978	1978	1978	0
600	20241204	112500	5294803	1978	1978	1978	1978	0
601	20241204	112400	5294803	1978	1978	1978	1978	0
602	20241204	112300	5294803	1978	1978	1978	1978	0
603	20241204	112200	5294803	1978	1978	1978	1978	0
604	20241204	112100	5294803	1978	1978	1978	1978	0
605	20241204	112000	5294803	1978	1978	1978	1978	0
606	20241204	111900	5294803	1978	1978	1978	1978	0
607	20241204	111800	5294803	1978	1978	1978	1978	0
608	20241204	111700	5294803	1978	1978	1978	1978	0
609	20241204	111600	5294803	1978	1978	1978	1978	0
610	20241204	111500	5294803	1978	1978	1978	1978	1
611	20241204	111400	5292825	1980	1980	1980	1980	0
612	20241204	111300	5292825	1980	1980	1980	1980	0
613	20241204	111200	5292825	1980	1980	1980	1980	0
614	20241204	111100	5292825	1980	1980	1980	1980	0
615	20241204	111000	5292825	1980	1980	1980	1980	0
616	20241204	110900	5292825	1980	1980	1980	1980	0
617	20241204	110800	5292825	1980	1980	1980	1980	0
618	20241204	110700	5292825	1980	1980	1980	1980	0
619	20241204	110600	5292825	1980	1980	1980	1980	0
620	20241204	110500	5292825	1980	1980	1980	1980	0
621	20241204	110400	5292825	1980	1980	1980	1980	0
622	20241204	110300	5292825	1980	1980	1980	1980	0
623	20241204	110200	5292825	1980	1980	1980	1980	0
624	20241204	110100	5292825	1980	1980	1980	1980	0
625	20241204	110000	5292825	1980	1980	1980	1980	0
626	20241204	105900	5292825	1980	1980	1980	1980	0
627	20241204	105800	5292825	1980	1980	1980	1980	0
628	20241204	105700	5292825	1980	1980	1980	1980	0
629	20241204	105600	5292825	1980	1980	1980	1980	0
630	20241204	105500	5292825	1980	1980	1980	1980	0
631	20241204	105400	5292825	1980	1980	1980	1980	0
632	20241204	105300	5292825	1980	1980	1980	1980	0
633	20241204	105200	5292825	1980	1980	1980	1980	0
634	20241204	105100	5292825	1980	1980	1980	1980	0
635	20241204	105000	5292825	1980	1980	1980	1980	0
636	20241204	104900	5292825	1980	1980	1980	1980	0
637	20241204	104800	5292825	1980	1980	1980	1980	0
638	20241204	104700	5292825	1980	1980	1980	1980	0
639	20241204	104600	5292825	1980	1980	1980	1980	0
640	20241204	104500	5292825	1980	1980	1980	1980	0
641	20241204	104400	5292825	1980	1980	1980	1980	0
642	20241204	104300	5292825	1980	1980	1980	1980	0
643	20241204	104200	5292825	1980	1980	1980	1980	0
644	20241204	104100	5292825	1980	1980	1980	1980	0
645	20241204	104000	5292825	1980	1980	1980	1980	0
646	20241204	103900	5292825	1980	1980	1980	1980	0
647	20241204	103800	5292825	1980	1980	1980	1980	0
648	20241204	103700	5292825	1980	1980	1980	1980	0
649	20241204	103600	5292825	1980	1980	1980	1980	0
650	20241204	103500	5292825	1980	1980	1980	1980	0
651	20241204	103400	5292825	1980	1980	1980	1980	0
652	20241204	103300	5292825	1980	1980	1980	1980	0
653	20241204	103200	5292825	1980	1980	1980	1980	0
654	20241204	103100	5292825	1980	1980	1980	1980	0
655	20241204	103000	5292825	1980	1980	1980	1980	0
656	20241204	102900	5292825	1980	1980	1980	1980	0
657	20241204	102800	5292825	1980	1980	1980	1980	0
658	20241204	102700	5292825	1980	1980	1980	1980	0
659	20241204	102600	5292825	1980	1980	1980	1980	0
660	20241204	102500	5292825	1980	1980	1980	1980	0
661	20241204	102400	5292825	1980	1980	1980	1980	0
662	20241204	102300	5292825	1980	1980	1980	1980	0
663	20241204	102200	5292825	1980	1980	1980	1980	0
664	20241204	102100	5292825	1980	1980	1980	1980	0
665	20241204	102000	5292825	1980	1980	1980	1980	0
666	20241204	101900	5292825	1980	1980	1980	1980	0
667	20241204	101800	5292825	1980	1980	1980	1980	0
668	20241204	101700	5292825	1980	1980	1980	1980	0
669	20241204	101600	5292825	1980	1980	1980	1980	0
670	20241204	101500	5292825	1980	1980	1980	1980	0
671	20241204	101400	5292825	1980	1980	1980	1980	0
672	20241204	101300	5292825	1980	1980	1980	1980	0
673	20241204	101200	5292825	1980	1980	1980	1980	0
674	20241204	101100	5292825	1980	1980	1980	1980	100
675	20241204	101000	5094825	1982	1982	1982	1982	0
676	20241204	100900	5094825	1982	1982	1982	1982	0
677	20241204	100800	5094825	1982	1982	1982	1982	0
678	20241204	100700	5094825	1982	1982	1982	1982	0
679	20241204	100600	5094825	1982	1982	1982	1982	0
680	20241204	100500	5094825	1982	1982	1982	1982	1
681	20241204	100400	5092843	1900	1900	1900	1900	0
682	20241204	100300	5092843	1900	1900	1900	1900	0
683	20241204	100200	5092843	1900	1900	1900	1900	0
684	20241204	100100	5092843	1900	1900	1900	1900	52
685	20241204	100000	4994043	1985	1985	1985	1985	0
686	20241204	095900	4994043	1985	1985	1985	1985	5
687	20241204	095800	4984118	1989	1989	1989	1989	0
688	20241204	095700	4984118	1989	1989	1989	1989	0
689	20241204	095600	4984118	1989	1989	1989	1989	0
690	20241204	095500	4984118	1989	1989	1989	1989	0
691	20241204	095400	4984118	1989	1989	1989	1989	0
692	20241204	095300	4984118	1989	1989	1989	1989	0
693	20241204	095200	4984118	1989	1989	1989	1989	0
694	20241204	095100	4984118	1989	1989	1989	1989	0
695	20241204	095000	4984118	1989	1989	1989	1989	0
696	20241204	094900	4984118	1989	1989	1989	1989	0
697	20241204	094800	4984118	1989	1989	1989	1989	0
698	20241204	094700	4984118	1989	1989	1989	1989	0
699	20241204	094600	4984118	1989	1989	1989	1989	0
700	20241204	094500	4984118	1989	1989	1989	1989	0
701	20241204	094400	4984118	1989	1989	1989	1989	0
702	20241204	094300	4984118	1989	1989	1989	1989	0
703	20241204	094200	4984118	1989	1989	1989	1989	0
704	20241204	094100	4984118	1989	1989	1989	1989	0
705	20241204	094000	4984118	1989	1989	1989	1989	29
706	20241204	093900	4926437	1990	1990	1990	1990	0
707	20241204	093800	4926437	1990	1990	1990	1990	0
708	20241204	093700	4926437	1990	1990	1990	1990	0
709	20241204	093600	4926437	1990	1990	1990	1990	0
710	20241204	093500	4926437	1990	1990	1990	1990	0
711	20241204	093400	4926437	1990	1990	1990	1990	50
712	20241204	093300	4826937	1995	1995	1995	1995	50
713	20241204	093200	4727187	1851	1851	1851	1851	0
714	20241204	093100	4727187	1851	1853	1853	1851	700
715	20241204	093000	3430768	1853	1855	1855	1853	300
716	20241204	092900	2874828	1996	1996	1996	1996	0
717	20241204	092800	2874828	1996	1996	1996	1996	0
718	20241204	092700	2874828	1996	1996	1996	1996	0
719	20241204	092600	2874828	1996	1996	1996	1996	17
720	20241204	092500	2840896	1998	1998	1998	1998	0
721	20241204	092400	2840896	1998	1998	1998	1998	0
722	20241204	092300	2840896	1998	1998	1998	1998	0
723	20241204	092200	2840896	1998	1998	1998	1998	0
724	20241204	092100	2840896	1998	1998	1998	1998	0
725	20241204	092000	2840896	1998	1998	1998	1998	0
726	20241204	091900	2840896	1998	1998	1998	1998	0
727	20241204	091800	2840896	1998	1998	1998	1998	0
728	20241204	091700	2840896	1998	1853	1998	1851	501
729	20241204	091600	1913048	1851	1851	1851	1851	0
730	20241204	091500	1913048	1851	1852	1852	1851	500
731	20241204	091400	987528	2000	2000	2000	2000	1
732	20241204	091300	985528	1850	1903	1903	1850	512
733	20241204	091200	30085	2005	2005	2005	2005	0
734	20241204	091100	30085	2005	2005	2005	2005	0
735	20241204	091000	30085	2005	2005	2005	2005	13
736	20241204	090900	4020	2010	2010	2010	2010	0
737	20241204	090800	4020	2010	2010	2010	2010	0
738	20241204	090700	4020	2010	2010	2010	2010	0
739	20241204	090600	4020	2010	2010	2010	2010	0
740	20241204	090500	4020	2010	2010	2010	2010	0
741	20241204	090400	4020	2010	2010	2010	2010	0
742	20241204	090300	4020	2010	2010	2010	2010	0
743	20241204	090200	4020	2010	2010	2010	2010	2
744	20241204	090100	0	2020	2020	2020	2020	0
745	20241204	090000	0	2020	2020	2020	2020	0