KissMeData/088910/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	200100	47492907	1958	1958	1958	1958	328
3	20241203	200000	47492907	1958	1958	1958	1958	0
4	20241203	195900	47492907	1958	1958	1958	1958	0
5	20241203	195800	47492907	1958	1958	1958	1958	0
6	20241203	195700	47492907	1958	1958	1958	1958	0
7	20241203	195600	47492907	1958	1958	1958	1958	0
8	20241203	195500	47492907	1958	1958	1958	1958	0
9	20241203	195400	47492907	1958	1958	1958	1958	0
10	20241203	195300	47492907	1958	1958	1958	1958	0
11	20241203	195200	47492907	1958	1958	1958	1958	0
12	20241203	195100	47492907	1958	1958	1958	1958	0
13	20241203	195000	47492907	1958	1958	1958	1958	0
14	20241203	194900	47492907	1958	1958	1958	1958	0
15	20241203	194800	47492907	1958	1958	1958	1958	0
16	20241203	194700	47492907	1958	1958	1958	1958	0
17	20241203	194600	47492907	1958	1958	1958	1958	0
18	20241203	194500	47492907	1958	1958	1958	1958	0
19	20241203	194400	47492907	1958	1958	1958	1958	0
20	20241203	194300	47492907	1958	1958	1958	1958	0
21	20241203	194200	47492907	1958	1958	1958	1958	0
22	20241203	194100	47492907	1958	1958	1958	1958	0
23	20241203	194000	47492907	1958	1958	1958	1958	0
24	20241203	193900	47492907	1958	1958	1958	1958	0
25	20241203	193800	47492907	1958	1958	1958	1958	0
26	20241203	193700	47492907	1958	1958	1958	1958	0
27	20241203	193600	47492907	1958	1958	1958	1958	0
28	20241203	193500	47492907	1958	1958	1958	1958	0
29	20241203	193400	47492907	1958	1958	1958	1958	0
30	20241203	193300	47492907	1958	1958	1958	1958	0
31	20241203	193200	47492907	1958	1958	1958	1958	0
32	20241203	193100	47492907	1958	1958	1958	1958	328
33	20241203	193000	47492907	1958	1958	1958	1958	0
34	20241203	192900	47492907	1958	1958	1958	1958	0
35	20241203	192800	47492907	1958	1958	1958	1958	0
36	20241203	192700	47492907	1958	1958	1958	1958	0
37	20241203	192600	47492907	1958	1958	1958	1958	0
38	20241203	192500	47492907	1958	1958	1958	1958	0
39	20241203	192400	47492907	1958	1958	1958	1958	0
40	20241203	192300	47492907	1958	1958	1958	1958	0
41	20241203	192200	47492907	1958	1958	1958	1958	0
42	20241203	192100	47492907	1958	1958	1958	1958	0
43	20241203	192000	47492907	1958	1958	1958	1958	0
44	20241203	191900	47492907	1958	1958	1958	1958	0
45	20241203	191800	47492907	1958	1958	1958	1958	0
46	20241203	191700	47492907	1958	1958	1958	1958	0
47	20241203	191600	47492907	1958	1958	1958	1958	0
48	20241203	191500	47492907	1958	1958	1958	1958	0
49	20241203	191400	47492907	1958	1958	1958	1958	0
50	20241203	191300	47492907	1958	1958	1958	1958	0
51	20241203	191200	47492907	1958	1958	1958	1958	0
52	20241203	191100	47492907	1958	1958	1958	1958	0
53	20241203	191000	47492907	1958	1958	1958	1958	0
54	20241203	190900	47492907	1958	1958	1958	1958	0
55	20241203	190800	47492907	1958	1958	1958	1958	0
56	20241203	190700	47492907	1958	1958	1958	1958	0
57	20241203	190600	47492907	1958	1958	1958	1958	0
58	20241203	190500	47492907	1958	1958	1958	1958	0
59	20241203	190400	47492907	1958	1958	1958	1958	0
60	20241203	190300	47492907	1958	1958	1958	1958	0
61	20241203	190200	47492907	1958	1958	1958	1958	0
62	20241203	190100	47492907	1958	1958	1958	1958	328
63	20241203	190000	47492907	1958	1958	1958	1958	0
64	20241203	185900	47492907	1958	1958	1958	1958	0
65	20241203	185800	47492907	1958	1958	1958	1958	0
66	20241203	185700	47492907	1958	1958	1958	1958	0
67	20241203	185600	47492907	1958	1958	1958	1958	0
68	20241203	185500	47492907	1958	1958	1958	1958	0
69	20241203	185400	47492907	1958	1958	1958	1958	0
70	20241203	185300	47492907	1958	1958	1958	1958	0
71	20241203	185200	47492907	1958	1958	1958	1958	0
72	20241203	185100	47492907	1958	1958	1958	1958	0
73	20241203	185000	47492907	1958	1958	1958	1958	0
74	20241203	184900	47492907	1958	1958	1958	1958	0
75	20241203	184800	47492907	1958	1958	1958	1958	0
76	20241203	184700	47492907	1958	1958	1958	1958	0
77	20241203	184600	47492907	1958	1958	1958	1958	0
78	20241203	184500	47492907	1958	1958	1958	1958	0
79	20241203	184400	47492907	1958	1958	1958	1958	0
80	20241203	184300	47492907	1958	1958	1958	1958	0
81	20241203	184200	47492907	1958	1958	1958	1958	0
82	20241203	184100	47492907	1958	1958	1958	1958	0
83	20241203	184000	47492907	1958	1958	1958	1958	0
84	20241203	183900	47492907	1958	1958	1958	1958	0
85	20241203	183800	47492907	1958	1958	1958	1958	0
86	20241203	183700	47492907	1958	1958	1958	1958	0
87	20241203	183600	47492907	1958	1958	1958	1958	0
88	20241203	183500	47492907	1958	1958	1958	1958	0
89	20241203	183400	47492907	1958	1958	1958	1958	0
90	20241203	183300	47492907	1958	1958	1958	1958	0
91	20241203	183200	47492907	1958	1958	1958	1958	0
92	20241203	183100	47492907	1958	1958	1958	1958	328
93	20241203	183000	47492907	1958	1958	1958	1958	0
94	20241203	182900	47492907	1958	1958	1958	1958	0
95	20241203	182800	47492907	1958	1958	1958	1958	0
96	20241203	182700	47492907	1958	1958	1958	1958	0
97	20241203	182600	47492907	1958	1958	1958	1958	0
98	20241203	182500	47492907	1958	1958	1958	1958	0
99	20241203	182400	47492907	1958	1958	1958	1958	0
100	20241203	182300	47492907	1958	1958	1958	1958	0
101	20241203	182200	47492907	1958	1958	1958	1958	0
102	20241203	182100	47492907	1958	1958	1958	1958	0
103	20241203	182000	47492907	1958	1958	1958	1958	0
104	20241203	181900	47492907	1958	1958	1958	1958	0
105	20241203	181800	47492907	1958	1958	1958	1958	0
106	20241203	181700	47492907	1958	1958	1958	1958	0
107	20241203	181600	47492907	1958	1958	1958	1958	0
108	20241203	181500	47492907	1958	1958	1958	1958	0
109	20241203	181400	47492907	1958	1958	1958	1958	0
110	20241203	181300	47492907	1958	1958	1958	1958	0
111	20241203	181200	47492907	1958	1958	1958	1958	0
112	20241203	181100	47492907	1958	1958	1958	1958	0
113	20241203	181000	47492907	1958	1958	1958	1958	0
114	20241203	180900	47492907	1958	1958	1958	1958	0
115	20241203	180800	47492907	1958	1958	1958	1958	0
116	20241203	180700	47492907	1958	1958	1958	1958	0
117	20241203	180600	47492907	1958	1958	1958	1958	0
118	20241203	180500	47492907	1958	1958	1958	1958	0
119	20241203	180400	47492907	1958	1958	1958	1958	0
120	20241203	180300	47492907	1958	1958	1958	1958	0
121	20241203	180200	47492907	1958	1958	1958	1958	0
122	20241203	180100	47492907	1958	1958	1958	1958	328
123	20241203	180000	47492907	1958	1958	1958	1958	0
124	20241203	175900	47492907	1958	1958	1958	1958	0
125	20241203	175800	47492907	1958	1958	1958	1958	0
126	20241203	175700	47492907	1958	1958	1958	1958	0
127	20241203	175600	47492907	1958	1958	1958	1958	0
128	20241203	175500	47492907	1958	1958	1958	1958	0
129	20241203	175400	47492907	1958	1958	1958	1958	0
130	20241203	175300	47492907	1958	1958	1958	1958	0
131	20241203	175200	47492907	1958	1958	1958	1958	0
132	20241203	175100	47492907	1958	1958	1958	1958	0
133	20241203	175000	47492907	1958	1958	1958	1958	0
134	20241203	174900	47492907	1958	1958	1958	1958	0
135	20241203	174800	47492907	1958	1958	1958	1958	0
136	20241203	174700	47492907	1958	1958	1958	1958	0
137	20241203	174600	47492907	1958	1958	1958	1958	0
138	20241203	174500	47492907	1958	1958	1958	1958	0
139	20241203	174400	47492907	1958	1958	1958	1958	0
140	20241203	174300	47492907	1958	1958	1958	1958	0
141	20241203	174200	47492907	1958	1958	1958	1958	0
142	20241203	174100	47492907	1958	1958	1958	1958	0
143	20241203	174000	47492907	1958	1958	1958	1958	0
144	20241203	173900	47492907	1958	1958	1958	1958	0
145	20241203	173800	47492907	1958	1958	1958	1958	0
146	20241203	173700	47492907	1958	1958	1958	1958	0
147	20241203	173600	47492907	1958	1958	1958	1958	0
148	20241203	173500	47492907	1958	1958	1958	1958	0
149	20241203	173400	47492907	1958	1958	1958	1958	0
150	20241203	173300	47492907	1958	1958	1958	1958	0
151	20241203	173200	47492907	1958	1958	1958	1958	0
152	20241203	173100	47492907	1958	1958	1958	1958	328
153	20241203	173000	47492907	1958	1958	1958	1958	0
154	20241203	172900	47492907	1958	1958	1958	1958	0
155	20241203	172800	47492907	1958	1958	1958	1958	0
156	20241203	172700	47492907	1958	1958	1958	1958	0
157	20241203	172600	47492907	1958	1958	1958	1958	0
158	20241203	172500	47492907	1958	1958	1958	1958	0
159	20241203	172400	47492907	1958	1958	1958	1958	0
160	20241203	172300	47492907	1958	1958	1958	1958	0
161	20241203	172200	47492907	1958	1958	1958	1958	0
162	20241203	172100	47492907	1958	1958	1958	1958	0
163	20241203	172000	47492907	1958	1958	1958	1958	0
164	20241203	171900	47492907	1958	1958	1958	1958	0
165	20241203	171800	47492907	1958	1958	1958	1958	0
166	20241203	171700	47492907	1958	1958	1958	1958	0
167	20241203	171600	47492907	1958	1958	1958	1958	0
168	20241203	171500	47492907	1958	1958	1958	1958	0
169	20241203	171400	47492907	1958	1958	1958	1958	0
170	20241203	171300	47492907	1958	1958	1958	1958	0
171	20241203	171200	47492907	1958	1958	1958	1958	0
172	20241203	171100	47492907	1958	1958	1958	1958	0
173	20241203	171000	47492907	1958	1958	1958	1958	0
174	20241203	170900	47492907	1958	1958	1958	1958	0
175	20241203	170800	47492907	1958	1958	1958	1958	0
176	20241203	170700	47492907	1958	1958	1958	1958	0
177	20241203	170600	47492907	1958	1958	1958	1958	0
178	20241203	170500	47492907	1958	1958	1958	1958	0
179	20241203	170400	47492907	1958	1958	1958	1958	0
180	20241203	170300	47492907	1958	1958	1958	1958	0
181	20241203	170200	47492907	1958	1958	1958	1958	0
182	20241203	170100	47492907	1958	1958	1958	1958	328
183	20241203	170000	47492907	1958	1958	1958	1958	0
184	20241203	165900	47492907	1958	1958	1958	1958	0
185	20241203	165800	47492907	1958	1958	1958	1958	0
186	20241203	165700	47492907	1958	1958	1958	1958	0
187	20241203	165600	47492907	1958	1958	1958	1958	0
188	20241203	165500	47492907	1958	1958	1958	1958	0
189	20241203	165400	47492907	1958	1958	1958	1958	0
190	20241203	165300	47492907	1958	1958	1958	1958	0
191	20241203	165200	47492907	1958	1958	1958	1958	0
192	20241203	165100	47492907	1958	1958	1958	1958	0
193	20241203	165000	47492907	1958	1958	1958	1958	0
194	20241203	164900	47492907	1958	1958	1958	1958	0
195	20241203	164800	47492907	1958	1958	1958	1958	0
196	20241203	164700	47492907	1958	1958	1958	1958	0
197	20241203	164600	47492907	1958	1958	1958	1958	0
198	20241203	164500	47492907	1958	1958	1958	1958	0
199	20241203	164400	47492907	1958	1958	1958	1958	0
200	20241203	164300	47492907	1958	1958	1958	1958	0
201	20241203	164200	47492907	1958	1958	1958	1958	0
202	20241203	164100	47492907	1958	1958	1958	1958	0
203	20241203	164000	47492907	1958	1958	1958	1958	0
204	20241203	163900	47492907	1958	1958	1958	1958	0
205	20241203	163800	47492907	1958	1958	1958	1958	0
206	20241203	163700	47492907	1958	1958	1958	1958	0
207	20241203	163600	47492907	1958	1958	1958	1958	0
208	20241203	163500	47492907	1958	1958	1958	1958	0
209	20241203	163400	47492907	1958	1958	1958	1958	0
210	20241203	163300	47492907	1958	1958	1958	1958	0
211	20241203	163200	47492907	1958	1958	1958	1958	0
212	20241203	163100	47492907	1958	1958	1958	1958	328
213	20241203	163000	47492907	1958	1958	1958	1958	0
214	20241203	162900	47492907	1958	1958	1958	1958	0
215	20241203	162800	47492907	1958	1958	1958	1958	0
216	20241203	162700	47492907	1958	1958	1958	1958	0
217	20241203	162600	47492907	1958	1958	1958	1958	0
218	20241203	162500	47492907	1958	1958	1958	1958	0
219	20241203	162400	47492907	1958	1958	1958	1958	0
220	20241203	162300	47492907	1958	1958	1958	1958	0
221	20241203	162200	47492907	1958	1958	1958	1958	0
222	20241203	162100	47492907	1958	1958	1958	1958	0
223	20241203	162000	47492907	1958	1958	1958	1958	0
224	20241203	161900	47492907	1958	1958	1958	1958	0
225	20241203	161800	47492907	1958	1958	1958	1958	0
226	20241203	161700	47492907	1958	1958	1958	1958	0
227	20241203	161600	47492907	1958	1958	1958	1958	0
228	20241203	161500	47492907	1958	1958	1958	1958	0
229	20241203	161400	47492907	1958	1958	1958	1958	0
230	20241203	161300	47492907	1958	1958	1958	1958	0
231	20241203	161200	47492907	1958	1958	1958	1958	0
232	20241203	161100	47492907	1958	1958	1958	1958	0
233	20241203	161000	47492907	1958	1958	1958	1958	0
234	20241203	160900	47492907	1958	1958	1958	1958	0
235	20241203	160800	47492907	1958	1958	1958	1958	0
236	20241203	160700	47492907	1958	1958	1958	1958	0
237	20241203	160600	47492907	1958	1958	1958	1958	0
238	20241203	160500	47492907	1958	1958	1958	1958	0
239	20241203	160400	47492907	1958	1958	1958	1958	0
240	20241203	160300	47492907	1958	1958	1958	1958	0
241	20241203	160200	47492907	1958	1958	1958	1958	0
242	20241203	160100	47492907	1958	1958	1958	1958	328
243	20241203	160000	47492907	1958	1958	1958	1958	0
244	20241203	155900	47492907	1958	1958	1958	1958	0
245	20241203	155800	47492907	1958	1958	1958	1958	0
246	20241203	155700	47492907	1958	1958	1958	1958	0
247	20241203	155600	47492907	1958	1958	1958	1958	0
248	20241203	155500	47492907	1958	1958	1958	1958	0
249	20241203	155400	47492907	1958	1958	1958	1958	0
250	20241203	155300	47492907	1958	1958	1958	1958	0
251	20241203	155200	47492907	1958	1958	1958	1958	0
252	20241203	155100	47492907	1958	1958	1958	1958	0
253	20241203	155000	47492907	1958	1958	1958	1958	0
254	20241203	154900	47492907	1958	1958	1958	1958	0
255	20241203	154800	47492907	1958	1958	1958	1958	0
256	20241203	154700	47492907	1958	1958	1958	1958	0
257	20241203	154600	47492907	1958	1958	1958	1958	0
258	20241203	154500	47492907	1958	1958	1958	1958	0
259	20241203	154400	47492907	1958	1958	1958	1958	0
260	20241203	154300	47492907	1958	1958	1958	1958	0
261	20241203	154200	47492907	1958	1958	1958	1958	0
262	20241203	154100	47492907	1958	1958	1958	1958	0
263	20241203	154000	47492907	1958	1958	1958	1958	0
264	20241203	153900	47492907	1958	1958	1958	1958	0
265	20241203	153800	47492907	1958	1958	1958	1958	0
266	20241203	153700	47492907	1958	1958	1958	1958	0
267	20241203	153600	47492907	1958	1958	1958	1958	0
268	20241203	153500	47492907	1958	1958	1958	1958	0
269	20241203	153400	47492907	1958	1958	1958	1958	0
270	20241203	153300	47492907	1958	1958	1958	1958	0
271	20241203	153200	47492907	1958	1958	1958	1958	0
272	20241203	153100	47492907	1958	1958	1958	1958	328
273	20241203	153000	47492907	1958	1958	1958	1958	328
274	20241203	152900	46850683	1953	1953	1953	1953	0
275	20241203	152800	46850683	1953	1953	1953	1953	0
276	20241203	152700	46850683	1953	1953	1953	1953	0
277	20241203	152600	46850683	1953	1953	1953	1953	0
278	20241203	152500	46850683	1953	1953	1953	1953	0
279	20241203	152400	46850683	1953	1953	1953	1953	0
280	20241203	152300	46850683	1953	1953	1953	1953	0
281	20241203	152200	46850683	1953	1953	1953	1953	0
282	20241203	152100	46850683	1953	1953	1953	1953	0
283	20241203	152000	46850683	1953	1953	1953	1953	0
284	20241203	151900	46850683	1953	1953	1953	1953	0
285	20241203	151800	46850683	1953	1953	1953	1953	0
286	20241203	151700	46850683	1953	1953	1953	1953	0
287	20241203	151600	46850683	1953	1953	1953	1953	0
288	20241203	151500	46850683	1953	1953	1953	1953	500
289	20241203	151400	45874183	1953	1953	1953	1953	1
290	20241203	151300	45872230	1953	1953	1953	1953	3
291	20241203	151200	45866371	1949	1949	1949	1949	0
292	20241203	151100	45866371	1949	1949	1949	1949	0
293	20241203	151000	45866371	1949	1949	1949	1949	0
294	20241203	150900	45866371	1949	1949	1949	1949	0
295	20241203	150800	45866371	1949	1949	1949	1949	0
296	20241203	150700	45866371	1949	1949	1949	1949	0
297	20241203	150600	45866371	1949	1949	1949	1949	3
298	20241203	150500	45860524	1950	1950	1950	1950	0
299	20241203	150400	45860524	1950	1950	1950	1950	0
300	20241203	150300	45860524	1950	1950	1950	1950	3
301	20241203	150200	45854674	1950	1949	1950	1949	2
302	20241203	150100	45850775	1948	1948	1948	1948	0
303	20241203	150000	45850775	1948	1948	1948	1948	0
304	20241203	145900	45850775	1948	1948	1948	1948	0
305	20241203	145800	45850775	1948	1948	1948	1948	0
306	20241203	145700	45850775	1948	1948	1948	1948	0
307	20241203	145600	45850775	1948	1948	1948	1948	0
308	20241203	145500	45850775	1948	1948	1948	1948	0
309	20241203	145400	45850775	1948	1947	1948	1947	3
310	20241203	145300	45844932	1947	1947	1947	1946	15
311	20241203	145200	45815730	1946	1946	1946	1946	0
312	20241203	145100	45815730	1946	1946	1946	1946	0
313	20241203	145000	45815730	1946	1946	1946	1946	0
314	20241203	144900	45815730	1946	1946	1946	1946	0
315	20241203	144800	45815730	1946	1946	1946	1946	0
316	20241203	144700	45815730	1946	1946	1946	1946	1
317	20241203	144600	45813784	1945	1945	1945	1945	0
318	20241203	144500	45813784	1945	1945	1945	1945	0
319	20241203	144400	45813784	1945	1945	1945	1945	0
320	20241203	144300	45813784	1945	1945	1945	1945	0
321	20241203	144200	45813784	1945	1945	1945	1945	0
322	20241203	144100	45813784	1945	1945	1945	1945	0
323	20241203	144000	45813784	1945	1945	1945	1945	0
324	20241203	143900	45813784	1945	1945	1945	1945	0
325	20241203	143800	45813784	1945	1945	1945	1945	0
326	20241203	143700	45813784	1945	1945	1945	1945	0
327	20241203	143600	45813784	1945	1945	1945	1945	0
328	20241203	143500	45813784	1945	1945	1945	1945	0
329	20241203	143400	45813784	1945	1945	1945	1945	0
330	20241203	143300	45813784	1945	1945	1945	1945	1
331	20241203	143200	45811839	1944	1944	1944	1944	0
332	20241203	143100	45811839	1944	1944	1944	1944	0
333	20241203	143000	45811839	1944	1944	1944	1944	0
334	20241203	142900	45811839	1944	1944	1944	1944	0
335	20241203	142800	45811839	1944	1944	1944	1944	0
336	20241203	142700	45811839	1944	1944	1944	1944	0
337	20241203	142600	45811839	1944	1944	1944	1944	0
338	20241203	142500	45811839	1944	1944	1944	1944	0
339	20241203	142400	45811839	1944	1944	1944	1944	0
340	20241203	142300	45811839	1944	1944	1944	1944	0
341	20241203	142200	45811839	1944	1944	1944	1944	0
342	20241203	142100	45811839	1944	1944	1944	1944	0
343	20241203	142000	45811839	1944	1944	1944	1944	0
344	20241203	141900	45811839	1944	1944	1944	1944	0
345	20241203	141800	45811839	1944	1944	1944	1944	0
346	20241203	141700	45811839	1944	1944	1944	1944	7
347	20241203	141600	45798231	1944	1944	1944	1944	0
348	20241203	141500	45798231	1944	1944	1944	1944	0
349	20241203	141400	45798231	1944	1944	1944	1944	0
350	20241203	141300	45798231	1944	1944	1944	1944	0
351	20241203	141200	45798231	1944	1944	1944	1944	0
352	20241203	141100	45798231	1944	1944	1944	1944	0
353	20241203	141000	45798231	1944	1944	1944	1944	0
354	20241203	140900	45798231	1944	1944	1944	1944	0
355	20241203	140800	45798231	1944	1944	1944	1944	1
356	20241203	140700	45796287	1944	1944	1944	1944	0
357	20241203	140600	45796287	1944	1944	1944	1944	0
358	20241203	140500	45796287	1944	1944	1944	1944	0
359	20241203	140400	45796287	1944	1944	1944	1944	0
360	20241203	140300	45796287	1944	1944	1944	1944	0
361	20241203	140200	45796287	1944	1944	1944	1944	0
362	20241203	140100	45796287	1944	1944	1944	1944	0
363	20241203	140000	45796287	1944	1944	1944	1944	0
364	20241203	135900	45796287	1944	1944	1944	1944	2
365	20241203	135800	45792399	1942	1942	1942	1942	0
366	20241203	135700	45792399	1942	1942	1942	1942	0
367	20241203	135600	45792399	1942	1942	1942	1942	0
368	20241203	135500	45792399	1942	1942	1942	1942	0
369	20241203	135400	45792399	1942	1942	1942	1942	0
370	20241203	135300	45792399	1942	1942	1942	1942	0
371	20241203	135200	45792399	1942	1942	1942	1942	0
372	20241203	135100	45792399	1942	1942	1942	1942	0
373	20241203	135000	45792399	1942	1942	1942	1942	0
374	20241203	134900	45792399	1942	1942	1942	1942	0
375	20241203	134800	45792399	1942	1942	1942	1942	0
376	20241203	134700	45792399	1942	1942	1942	1942	0
377	20241203	134600	45792399	1942	1942	1942	1942	0
378	20241203	134500	45792399	1942	1942	1942	1942	0
379	20241203	134400	45792399	1942	1942	1942	1942	0
380	20241203	134300	45792399	1942	1942	1942	1942	0
381	20241203	134200	45792399	1942	1942	1942	1942	0
382	20241203	134100	45792399	1942	1942	1942	1942	123
383	20241203	134000	45553533	1942	1942	1942	1942	0
384	20241203	133900	45553533	1942	1942	1942	1942	0
385	20241203	133800	45553533	1942	1942	1942	1942	0
386	20241203	133700	45553533	1942	1942	1942	1942	0
387	20241203	133600	45553533	1942	1942	1942	1942	0
388	20241203	133500	45553533	1942	1942	1942	1942	0
389	20241203	133400	45553533	1942	1942	1942	1942	0
390	20241203	133300	45553533	1942	1942	1942	1942	0
391	20241203	133200	45553533	1942	1942	1942	1942	0
392	20241203	133100	45553533	1942	1942	1942	1942	0
393	20241203	133000	45553533	1942	1942	1942	1942	0
394	20241203	132900	45553533	1942	1942	1942	1942	0
395	20241203	132800	45553533	1942	1942	1942	1942	0
396	20241203	132700	45553533	1942	1942	1942	1942	0
397	20241203	132600	45553533	1942	1942	1942	1942	12
398	20241203	132500	45530229	1944	1944	1944	1944	0
399	20241203	132400	45530229	1944	1944	1944	1944	0
400	20241203	132300	45530229	1944	1944	1944	1944	0
401	20241203	132200	45530229	1944	1944	1944	1944	0
402	20241203	132100	45530229	1944	1944	1944	1944	0
403	20241203	132000	45530229	1944	1944	1944	1944	0
404	20241203	131900	45530229	1944	1944	1944	1944	0
405	20241203	131800	45530229	1944	1944	1944	1944	0
406	20241203	131700	45530229	1944	1944	1944	1944	0
407	20241203	131600	45530229	1944	1944	1944	1944	0
408	20241203	131500	45530229	1944	1944	1944	1944	0
409	20241203	131400	45530229	1944	1944	1944	1944	0
410	20241203	131300	45530229	1944	1944	1944	1944	0
411	20241203	131200	45530229	1944	1943	1944	1943	104
412	20241203	131100	45328079	1943	1943	1943	1943	0
413	20241203	131000	45328079	1943	1943	1943	1943	0
414	20241203	130900	45328079	1943	1943	1943	1943	0
415	20241203	130800	45328079	1943	1943	1943	1943	1
416	20241203	130700	45326136	1943	1943	1943	1943	0
417	20241203	130600	45326136	1943	1943	1943	1943	0
418	20241203	130500	45326136	1943	1943	1943	1943	0
419	20241203	130400	45326136	1943	1943	1943	1943	0
420	20241203	130300	45326136	1943	1943	1943	1943	0
421	20241203	130200	45326136	1943	1943	1943	1943	1
422	20241203	130100	45324193	1943	1943	1943	1943	0
423	20241203	130000	45324193	1943	1943	1943	1943	326
424	20241203	125900	44690775	1944	1944	1944	1944	0
425	20241203	125800	44690775	1944	1944	1944	1944	0
426	20241203	125700	44690775	1944	1944	1944	1944	0
427	20241203	125600	44690775	1944	1944	1944	1944	0
428	20241203	125500	44690775	1944	1944	1944	1944	100
429	20241203	125400	44496375	1943	1943	1943	1943	0
430	20241203	125300	44496375	1943	1943	1943	1943	0
431	20241203	125200	44496375	1943	1943	1943	1943	0
432	20241203	125100	44496375	1943	1943	1943	1943	0
433	20241203	125000	44496375	1943	1943	1943	1943	0
434	20241203	124900	44496375	1943	1943	1943	1943	0
435	20241203	124800	44496375	1943	1943	1943	1943	0
436	20241203	124700	44496375	1943	1943	1943	1943	1
437	20241203	124600	44494432	1944	1944	1944	1944	0
438	20241203	124500	44494432	1944	1944	1944	1944	0
439	20241203	124400	44494432	1944	1944	1944	1944	6
440	20241203	124300	44482768	1944	1944	1944	1944	0
441	20241203	124200	44482768	1944	1944	1944	1944	0
442	20241203	124100	44482768	1944	1944	1944	1944	0
443	20241203	124000	44482768	1944	1944	1944	1944	0
444	20241203	123900	44482768	1944	1944	1944	1944	1
445	20241203	123800	44480824	1944	1944	1944	1944	58
446	20241203	123700	44368072	1944	1944	1944	1944	0
447	20241203	123600	44368072	1944	1944	1944	1944	0
448	20241203	123500	44368072	1944	1945	1945	1944	158
449	20241203	123400	44060818	1945	1945	1945	1944	47
450	20241203	123300	43969406	1945	1945	1945	1945	23
451	20241203	123200	43924671	1940	1940	1940	1940	0
452	20241203	123100	43924671	1940	1940	1940	1940	0
453	20241203	123000	43924671	1940	1940	1940	1940	0
454	20241203	122900	43924671	1940	1940	1940	1940	0
455	20241203	122800	43924671	1940	1940	1940	1940	0
456	20241203	122700	43924671	1940	1940	1940	1940	40
457	20241203	122600	43847071	1940	1942	1943	1938	220
458	20241203	122500	43420162	1943	1946	1946	1943	141
459	20241203	122400	43146187	1947	1947	1947	1947	0
460	20241203	122300	43146187	1947	1947	1947	1947	0
461	20241203	122200	43146187	1947	1952	1952	1947	7
462	20241203	122100	43132543	1947	1947	1952	1947	282
463	20241203	122000	42583454	1947	1947	1947	1947	0
464	20241203	121900	42583454	1947	1947	1947	1947	1
465	20241203	121800	42581507	1947	1947	1947	1947	2102
466	20241203	121700	38488913	1947	1947	1947	1947	0
467	20241203	121600	38488913	1947	1947	1947	1947	2
468	20241203	121500	38485019	1948	1948	1948	1948	0
469	20241203	121400	38485019	1948	1948	1948	1948	0
470	20241203	121300	38485019	1948	1951	1951	1948	1500
471	20241203	121200	35562948	1952	1952	1952	1952	1
472	20241203	121100	35560996	1953	1954	1954	1953	2
473	20241203	121000	35557089	1955	1957	1957	1955	7
474	20241203	120900	35543393	1957	1957	1957	1957	0
475	20241203	120800	35543393	1957	1956	1957	1956	103
476	20241203	120700	35341842	1951	1951	1951	1951	2
477	20241203	120600	35337940	1952	1954	1957	1952	1310
478	20241203	120500	32776493	1955	1954	1955	1954	398
479	20241203	120400	31998799	1954	1952	1954	1952	433
480	20241203	120300	31153389	1951	1951	1951	1951	1156
481	20241203	120200	28898033	1950	1939	1950	1939	2092
482	20241203	120100	24827162	1939	1939	1939	1939	0
483	20241203	120000	24827162	1939	1939	1939	1939	0
484	20241203	115900	24827162	1939	1939	1939	1939	0
485	20241203	115800	24827162	1939	1939	1939	1939	0
486	20241203	115700	24827162	1939	1939	1939	1939	0
487	20241203	115600	24827162	1939	1939	1939	1939	0
488	20241203	115500	24827162	1939	1939	1939	1939	0
489	20241203	115400	24827162	1939	1939	1939	1939	414
490	20241203	115300	24024416	1939	1939	1939	1939	0
491	20241203	115200	24024416	1939	1940	1940	1939	86
492	20241203	115100	23857661	1942	1942	1942	1942	0
493	20241203	115000	23857661	1942	1942	1942	1942	0
494	20241203	114900	23857661	1942	1942	1942	1942	0
495	20241203	114800	23857661	1942	1942	1942	1942	0
496	20241203	114700	23857661	1942	1942	1942	1942	0
497	20241203	114600	23857661	1942	1942	1942	1942	0
498	20241203	114500	23857661	1942	1942	1942	1942	0
499	20241203	114400	23857661	1942	1942	1942	1942	0
500	20241203	114300	23857661	1942	1941	1942	1941	2
501	20241203	114200	23853778	1940	1940	1940	1940	0
502	20241203	114100	23853778	1940	1940	1940	1940	0
503	20241203	114000	23853778	1940	1940	1940	1940	0
504	20241203	113900	23853778	1940	1940	1940	1940	0
505	20241203	113800	23853778	1940	1940	1940	1940	0
506	20241203	113700	23853778	1940	1940	1940	1940	0
507	20241203	113600	23853778	1940	1940	1940	1940	0
508	20241203	113500	23853778	1940	1940	1940	1940	2
509	20241203	113400	23849898	1940	1940	1940	1940	0
510	20241203	113300	23849898	1940	1940	1940	1940	1
511	20241203	113200	23847958	1942	1942	1942	1942	0
512	20241203	113100	23847958	1942	1942	1942	1942	0
513	20241203	113000	23847958	1942	1942	1942	1942	0
514	20241203	112900	23847958	1942	1942	1942	1942	0
515	20241203	112800	23847958	1942	1942	1942	1942	0
516	20241203	112700	23847958	1942	1939	1942	1939	430
517	20241203	112600	23012928	1938	1938	1938	1938	0
518	20241203	112500	23012928	1938	1937	1938	1937	2861
519	20241203	112400	17471098	1937	1937	1937	1937	73
520	20241203	112300	17329697	1936	1936	1936	1936	0
521	20241203	112200	17329697	1936	1936	1936	1936	0
522	20241203	112100	17329697	1936	1936	1936	1936	0
523	20241203	112000	17329697	1936	1936	1936	1936	2
524	20241203	111900	17325825	1937	1937	1937	1937	0
525	20241203	111800	17325825	1937	1937	1937	1937	0
526	20241203	111700	17325825	1937	1937	1937	1937	0
527	20241203	111600	17325825	1937	1937	1937	1937	0
528	20241203	111500	17325825	1937	1937	1937	1937	0
529	20241203	111400	17325825	1937	1937	1937	1937	0
530	20241203	111300	17325825	1937	1937	1937	1937	1
531	20241203	111200	17323888	1936	1936	1936	1936	0
532	20241203	111100	17323888	1936	1936	1936	1936	10
533	20241203	111000	17304528	1936	1936	1936	1936	11
534	20241203	110900	17283232	1936	1936	1937	1936	7
535	20241203	110800	17269676	1935	1935	1935	1935	0
536	20241203	110700	17269676	1935	1935	1935	1935	1
537	20241203	110600	17267741	1937	1935	1937	1935	4
538	20241203	110500	17259999	1935	1935	1935	1935	5
539	20241203	110400	17250324	1935	1935	1935	1935	0
540	20241203	110300	17250324	1935	1935	1935	1935	0
541	20241203	110200	17250324	1935	1935	1935	1935	0
542	20241203	110100	17250324	1935	1935	1935	1935	1
543	20241203	110000	17248389	1934	1934	1934	1934	0
544	20241203	105900	17248389	1934	1934	1934	1934	1
545	20241203	105800	17246455	1934	1934	1934	1934	0
546	20241203	105700	17246455	1934	1934	1934	1934	0
547	20241203	105600	17246455	1934	1934	1934	1934	0
548	20241203	105500	17246455	1934	1934	1934	1934	0
549	20241203	105400	17246455	1934	1936	1936	1934	1006
550	20241203	105300	15300768	1936	1936	1936	1936	1
551	20241203	105200	15298832	1936	1936	1936	1936	13
552	20241203	105100	15273664	1936	1936	1936	1936	2
553	20241203	105000	15269792	1935	1935	1935	1935	1
554	20241203	104900	15267857	1935	1935	1935	1935	0
555	20241203	104800	15267857	1935	1935	1935	1935	0
556	20241203	104700	15267857	1935	1935	1935	1935	0
557	20241203	104600	15267857	1935	1935	1935	1935	0
558	20241203	104500	15267857	1935	1935	1935	1935	0
559	20241203	104400	15267857	1935	1935	1935	1935	100
560	20241203	104300	15074357	1935	1935	1935	1935	0
561	20241203	104200	15074357	1935	1935	1935	1935	0
562	20241203	104100	15074357	1935	1935	1935	1935	0
563	20241203	104000	15074357	1935	1935	1935	1935	0
564	20241203	103900	15074357	1935	1935	1935	1935	49
565	20241203	103800	14979542	1935	1935	1935	1935	0
566	20241203	103700	14979542	1935	1935	1935	1935	0
567	20241203	103600	14979542	1935	1935	1935	1935	1
568	20241203	103500	14977607	1934	1934	1934	1934	0
569	20241203	103400	14977607	1934	1937	1939	1934	524
570	20241203	103300	13963292	1939	1937	1939	1937	89
571	20241203	103200	13790731	1939	1939	1939	1939	0
572	20241203	103100	13790731	1939	1939	1939	1939	0
573	20241203	103000	13790731	1939	1939	1939	1939	0
574	20241203	102900	13790731	1939	1939	1939	1939	0
575	20241203	102800	13790731	1939	1939	1939	1939	0
576	20241203	102700	13790731	1939	1939	1939	1939	0
577	20241203	102600	13790731	1939	1939	1939	1939	0
578	20241203	102500	13790731	1939	1939	1939	1939	0
579	20241203	102400	13790731	1939	1939	1939	1939	0
580	20241203	102300	13790731	1939	1939	1939	1939	0
581	20241203	102200	13790731	1939	1939	1939	1939	0
582	20241203	102100	13790731	1939	1939	1939	1939	0
583	20241203	102000	13790731	1939	1939	1939	1939	0
584	20241203	101900	13790731	1939	1939	1939	1939	0
585	20241203	101800	13790731	1939	1939	1939	1939	0
586	20241203	101700	13790731	1939	1939	1939	1939	0
587	20241203	101600	13790731	1939	1939	1939	1939	0
588	20241203	101500	13790731	1939	1939	1939	1939	0
589	20241203	101400	13790731	1939	1939	1939	1939	0
590	20241203	101300	13790731	1939	1939	1939	1939	0
591	20241203	101200	13790731	1939	1939	1939	1939	0
592	20241203	101100	13790731	1939	1937	1939	1937	50
593	20241203	101000	13693783	1936	1936	1936	1936	0
594	20241203	100900	13693783	1936	1936	1936	1936	0
595	20241203	100800	13693783	1936	1936	1936	1936	1
596	20241203	100700	13691847	1937	1937	1939	1937	3
597	20241203	100600	13686034	1936	1936	1936	1936	0
598	20241203	100500	13686034	1936	1936	1936	1936	0
599	20241203	100400	13686034	1936	1936	1936	1936	0
600	20241203	100300	13686034	1936	1936	1936	1936	0
601	20241203	100200	13686034	1936	1936	1936	1936	1
602	20241203	100100	13684098	1936	1936	1936	1936	57
603	20241203	100000	13573746	1936	1938	1939	1936	3288
604	20241203	095900	7207261	1939	1939	1939	1939	0
605	20241203	095800	7207261	1939	1939	1939	1939	0
606	20241203	095700	7207261	1939	1939	1939	1939	0
607	20241203	095600	7207261	1939	1939	1939	1939	0
608	20241203	095500	7207261	1939	1939	1939	1939	0
609	20241203	095400	7207261	1939	1939	1939	1939	0
610	20241203	095300	7207261	1939	1939	1939	1939	0
611	20241203	095200	7207261	1939	1939	1939	1939	0
612	20241203	095100	7207261	1939	1939	1939	1939	0
613	20241203	095000	7207261	1939	1939	1939	1939	0
614	20241203	094900	7207261	1939	1939	1939	1939	0
615	20241203	094800	7207261	1939	1939	1939	1939	0
616	20241203	094700	7207261	1939	1939	1939	1939	0
617	20241203	094600	7207261	1939	1939	1939	1939	0
618	20241203	094500	7207261	1939	1939	1939	1939	0
619	20241203	094400	7207261	1939	1939	1939	1939	0
620	20241203	094300	7207261	1939	1939	1939	1939	0
621	20241203	094200	7207261	1939	1939	1939	1939	11
622	20241203	094100	7185932	1938	1938	1938	1938	0
623	20241203	094000	7185932	1938	1938	1938	1938	0
624	20241203	093900	7185932	1938	1938	1938	1938	0
625	20241203	093800	7185932	1938	1938	1938	1938	4
626	20241203	093700	7178180	1938	1938	1938	1938	0
627	20241203	093600	7178180	1938	1938	1938	1938	0
628	20241203	093500	7178180	1938	1938	1938	1938	0
629	20241203	093400	7178180	1938	1938	1938	1938	10
630	20241203	093300	7158800	1939	1939	1939	1939	0
631	20241203	093200	7158800	1939	1939	1939	1939	0
632	20241203	093100	7158800	1939	1939	1939	1939	0
633	20241203	093000	7158800	1939	1938	1939	1938	206
634	20241203	092900	6759566	1938	1938	1938	1938	0
635	20241203	092800	6759566	1938	1938	1938	1938	0
636	20241203	092700	6759566	1938	1938	1938	1938	0
637	20241203	092600	6759566	1938	1939	1939	1938	2067
638	20241203	092500	2753717	1940	1940	1940	1940	0
639	20241203	092400	2753717	1940	1940	1940	1940	0
640	20241203	092300	2753717	1940	1940	1940	1940	0
641	20241203	092200	2753717	1940	1942	1942	1940	142
642	20241203	092100	2477980	1942	1942	1942	1942	0
643	20241203	092000	2477980	1942	1942	1942	1942	0
644	20241203	091900	2477980	1942	1942	1942	1942	0
645	20241203	091800	2477980	1942	1942	1942	1942	0
646	20241203	091700	2477980	1942	1942	1942	1942	0
647	20241203	091600	2477980	1942	1942	1942	1942	225
648	20241203	091500	2041030	1942	1942	1942	1942	0
649	20241203	091400	2041030	1942	1942	1942	1942	0
650	20241203	091300	2041030	1942	1942	1942	1942	39
651	20241203	091200	1965292	1942	1942	1942	1942	0
652	20241203	091100	1965292	1942	1942	1942	1942	0
653	20241203	091000	1965292	1942	1942	1942	1942	0
654	20241203	090900	1965292	1942	1942	1942	1942	0
655	20241203	090800	1965292	1942	1942	1942	1942	0
656	20241203	090700	1965292	1942	1942	1942	1942	0
657	20241203	090600	1965292	1942	1942	1942	1942	366
658	20241203	090500	1254520	1942	1942	1942	1942	38
659	20241203	090400	1180724	1941	1941	1941	1941	0
660	20241203	090300	1180724	1941	1942	1942	1941	608
661	20241203	090200	0	1942	1942	1942	1942	0
662	20241203	090100	0	1942	1942	1942	1942	0
663	20241203	090000	0	1942	1942	1942	1942	0