KissMeData/043360/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	192900	8548443	1924	1924	1924	1924	53
3	20241202	192800	8548443	1924	1924	1924	1924	0
4	20241202	192700	8548443	1924	1924	1924	1924	0
5	20241202	192600	8548443	1924	1924	1924	1924	0
6	20241202	192500	8548443	1924	1924	1924	1924	0
7	20241202	192400	8548443	1924	1924	1924	1924	0
8	20241202	192300	8548443	1924	1924	1924	1924	0
9	20241202	192200	8548443	1924	1924	1924	1924	0
10	20241202	192100	8548443	1924	1924	1924	1924	0
11	20241202	192000	8548443	1924	1924	1924	1924	0
12	20241202	191900	8548443	1924	1924	1924	1924	0
13	20241202	191800	8548443	1924	1924	1924	1924	0
14	20241202	191700	8548443	1924	1924	1924	1924	0
15	20241202	191600	8548443	1924	1924	1924	1924	0
16	20241202	191500	8548443	1924	1924	1924	1924	0
17	20241202	191400	8548443	1924	1924	1924	1924	0
18	20241202	191300	8548443	1924	1924	1924	1924	0
19	20241202	191200	8548443	1924	1924	1924	1924	0
20	20241202	191100	8548443	1924	1924	1924	1924	0
21	20241202	191000	8548443	1924	1924	1924	1924	0
22	20241202	190900	8548443	1924	1924	1924	1924	0
23	20241202	190800	8548443	1924	1924	1924	1924	0
24	20241202	190700	8548443	1924	1924	1924	1924	0
25	20241202	190600	8548443	1924	1924	1924	1924	0
26	20241202	190500	8548443	1924	1924	1924	1924	0
27	20241202	190400	8548443	1924	1924	1924	1924	0
28	20241202	190300	8548443	1924	1924	1924	1924	0
29	20241202	190200	8548443	1924	1924	1924	1924	0
30	20241202	190100	8548443	1924	1924	1924	1924	0
31	20241202	190000	8548443	1924	1924	1924	1924	0
32	20241202	185900	8548443	1924	1924	1924	1924	53
33	20241202	185800	8548443	1924	1924	1924	1924	0
34	20241202	185700	8548443	1924	1924	1924	1924	0
35	20241202	185600	8548443	1924	1924	1924	1924	0
36	20241202	185500	8548443	1924	1924	1924	1924	0
37	20241202	185400	8548443	1924	1924	1924	1924	0
38	20241202	185300	8548443	1924	1924	1924	1924	0
39	20241202	185200	8548443	1924	1924	1924	1924	0
40	20241202	185100	8548443	1924	1924	1924	1924	0
41	20241202	185000	8548443	1924	1924	1924	1924	0
42	20241202	184900	8548443	1924	1924	1924	1924	0
43	20241202	184800	8548443	1924	1924	1924	1924	0
44	20241202	184700	8548443	1924	1924	1924	1924	0
45	20241202	184600	8548443	1924	1924	1924	1924	0
46	20241202	184500	8548443	1924	1924	1924	1924	0
47	20241202	184400	8548443	1924	1924	1924	1924	0
48	20241202	184300	8548443	1924	1924	1924	1924	0
49	20241202	184200	8548443	1924	1924	1924	1924	0
50	20241202	184100	8548443	1924	1924	1924	1924	0
51	20241202	184000	8548443	1924	1924	1924	1924	0
52	20241202	183900	8548443	1924	1924	1924	1924	0
53	20241202	183800	8548443	1924	1924	1924	1924	0
54	20241202	183700	8548443	1924	1924	1924	1924	0
55	20241202	183600	8548443	1924	1924	1924	1924	0
56	20241202	183500	8548443	1924	1924	1924	1924	0
57	20241202	183400	8548443	1924	1924	1924	1924	0
58	20241202	183300	8548443	1924	1924	1924	1924	0
59	20241202	183200	8548443	1924	1924	1924	1924	0
60	20241202	183100	8548443	1924	1924	1924	1924	0
61	20241202	183000	8548443	1924	1924	1924	1924	0
62	20241202	182900	8548443	1924	1924	1924	1924	53
63	20241202	182800	8548443	1924	1924	1924	1924	0
64	20241202	182700	8548443	1924	1924	1924	1924	0
65	20241202	182600	8548443	1924	1924	1924	1924	0
66	20241202	182500	8548443	1924	1924	1924	1924	0
67	20241202	182400	8548443	1924	1924	1924	1924	0
68	20241202	182300	8548443	1924	1924	1924	1924	0
69	20241202	182200	8548443	1924	1924	1924	1924	0
70	20241202	182100	8548443	1924	1924	1924	1924	0
71	20241202	182000	8548443	1924	1924	1924	1924	0
72	20241202	181900	8548443	1924	1924	1924	1924	0
73	20241202	181800	8548443	1924	1924	1924	1924	0
74	20241202	181700	8548443	1924	1924	1924	1924	0
75	20241202	181600	8548443	1924	1924	1924	1924	0
76	20241202	181500	8548443	1924	1924	1924	1924	0
77	20241202	181400	8548443	1924	1924	1924	1924	0
78	20241202	181300	8548443	1924	1924	1924	1924	0
79	20241202	181200	8548443	1924	1924	1924	1924	0
80	20241202	181100	8548443	1924	1924	1924	1924	0
81	20241202	181000	8548443	1924	1924	1924	1924	0
82	20241202	180900	8548443	1924	1924	1924	1924	0
83	20241202	180800	8548443	1924	1924	1924	1924	0
84	20241202	180700	8548443	1924	1924	1924	1924	0
85	20241202	180600	8548443	1924	1924	1924	1924	0
86	20241202	180500	8548443	1924	1924	1924	1924	0
87	20241202	180400	8548443	1924	1924	1924	1924	0
88	20241202	180300	8548443	1924	1924	1924	1924	0
89	20241202	180200	8548443	1924	1924	1924	1924	0
90	20241202	180100	8548443	1924	1924	1924	1924	0
91	20241202	180000	8548443	1924	1924	1924	1924	0
92	20241202	175900	8548443	1924	1924	1924	1924	53
93	20241202	175800	8548443	1924	1924	1924	1924	0
94	20241202	175700	8548443	1924	1924	1924	1924	0
95	20241202	175600	8548443	1924	1924	1924	1924	0
96	20241202	175500	8548443	1924	1924	1924	1924	0
97	20241202	175400	8548443	1924	1924	1924	1924	0
98	20241202	175300	8548443	1924	1924	1924	1924	0
99	20241202	175200	8548443	1924	1924	1924	1924	0
100	20241202	175100	8548443	1924	1924	1924	1924	0
101	20241202	175000	8548443	1924	1924	1924	1924	0
102	20241202	174900	8548443	1924	1924	1924	1924	0
103	20241202	174800	8548443	1924	1924	1924	1924	0
104	20241202	174700	8548443	1924	1924	1924	1924	0
105	20241202	174600	8548443	1924	1924	1924	1924	0
106	20241202	174500	8548443	1924	1924	1924	1924	0
107	20241202	174400	8548443	1924	1924	1924	1924	0
108	20241202	174300	8548443	1924	1924	1924	1924	0
109	20241202	174200	8548443	1924	1924	1924	1924	0
110	20241202	174100	8548443	1924	1924	1924	1924	0
111	20241202	174000	8548443	1924	1924	1924	1924	0
112	20241202	173900	8548443	1924	1924	1924	1924	0
113	20241202	173800	8548443	1924	1924	1924	1924	0
114	20241202	173700	8548443	1924	1924	1924	1924	0
115	20241202	173600	8548443	1924	1924	1924	1924	0
116	20241202	173500	8548443	1924	1924	1924	1924	0
117	20241202	173400	8548443	1924	1924	1924	1924	0
118	20241202	173300	8548443	1924	1924	1924	1924	0
119	20241202	173200	8548443	1924	1924	1924	1924	0
120	20241202	173100	8548443	1924	1924	1924	1924	0
121	20241202	173000	8548443	1924	1924	1924	1924	0
122	20241202	172900	8548443	1924	1924	1924	1924	53
123	20241202	172800	8548443	1924	1924	1924	1924	0
124	20241202	172700	8548443	1924	1924	1924	1924	0
125	20241202	172600	8548443	1924	1924	1924	1924	0
126	20241202	172500	8548443	1924	1924	1924	1924	0
127	20241202	172400	8548443	1924	1924	1924	1924	0
128	20241202	172300	8548443	1924	1924	1924	1924	0
129	20241202	172200	8548443	1924	1924	1924	1924	0
130	20241202	172100	8548443	1924	1924	1924	1924	0
131	20241202	172000	8548443	1924	1924	1924	1924	0
132	20241202	171900	8548443	1924	1924	1924	1924	0
133	20241202	171800	8548443	1924	1924	1924	1924	0
134	20241202	171700	8548443	1924	1924	1924	1924	0
135	20241202	171600	8548443	1924	1924	1924	1924	0
136	20241202	171500	8548443	1924	1924	1924	1924	0
137	20241202	171400	8548443	1924	1924	1924	1924	0
138	20241202	171300	8548443	1924	1924	1924	1924	0
139	20241202	171200	8548443	1924	1924	1924	1924	0
140	20241202	171100	8548443	1924	1924	1924	1924	0
141	20241202	171000	8548443	1924	1924	1924	1924	0
142	20241202	170900	8548443	1924	1924	1924	1924	0
143	20241202	170800	8548443	1924	1924	1924	1924	0
144	20241202	170700	8548443	1924	1924	1924	1924	0
145	20241202	170600	8548443	1924	1924	1924	1924	0
146	20241202	170500	8548443	1924	1924	1924	1924	0
147	20241202	170400	8548443	1924	1924	1924	1924	0
148	20241202	170300	8548443	1924	1924	1924	1924	0
149	20241202	170200	8548443	1924	1924	1924	1924	0
150	20241202	170100	8548443	1924	1924	1924	1924	0
151	20241202	170000	8548443	1924	1924	1924	1924	0
152	20241202	165900	8548443	1924	1924	1924	1924	53
153	20241202	165800	8548443	1924	1924	1924	1924	0
154	20241202	165700	8548443	1924	1924	1924	1924	0
155	20241202	165600	8548443	1924	1924	1924	1924	0
156	20241202	165500	8548443	1924	1924	1924	1924	0
157	20241202	165400	8548443	1924	1924	1924	1924	0
158	20241202	165300	8548443	1924	1924	1924	1924	0
159	20241202	165200	8548443	1924	1924	1924	1924	0
160	20241202	165100	8548443	1924	1924	1924	1924	0
161	20241202	165000	8548443	1924	1924	1924	1924	0
162	20241202	164900	8548443	1924	1924	1924	1924	0
163	20241202	164800	8548443	1924	1924	1924	1924	0
164	20241202	164700	8548443	1924	1924	1924	1924	0
165	20241202	164600	8548443	1924	1924	1924	1924	0
166	20241202	164500	8548443	1924	1924	1924	1924	0
167	20241202	164400	8548443	1924	1924	1924	1924	0
168	20241202	164300	8548443	1924	1924	1924	1924	0
169	20241202	164200	8548443	1924	1924	1924	1924	0
170	20241202	164100	8548443	1924	1924	1924	1924	0
171	20241202	164000	8548443	1924	1924	1924	1924	0
172	20241202	163900	8548443	1924	1924	1924	1924	0
173	20241202	163800	8548443	1924	1924	1924	1924	0
174	20241202	163700	8548443	1924	1924	1924	1924	0
175	20241202	163600	8548443	1924	1924	1924	1924	0
176	20241202	163500	8548443	1924	1924	1924	1924	0
177	20241202	163400	8548443	1924	1924	1924	1924	0
178	20241202	163300	8548443	1924	1924	1924	1924	0
179	20241202	163200	8548443	1924	1924	1924	1924	0
180	20241202	163100	8548443	1924	1924	1924	1924	0
181	20241202	163000	8548443	1924	1924	1924	1924	0
182	20241202	162900	8548443	1924	1924	1924	1924	53
183	20241202	162800	8548443	1924	1924	1924	1924	0
184	20241202	162700	8548443	1924	1924	1924	1924	0
185	20241202	162600	8548443	1924	1924	1924	1924	0
186	20241202	162500	8548443	1924	1924	1924	1924	0
187	20241202	162400	8548443	1924	1924	1924	1924	0
188	20241202	162300	8548443	1924	1924	1924	1924	0
189	20241202	162200	8548443	1924	1924	1924	1924	0
190	20241202	162100	8548443	1924	1924	1924	1924	0
191	20241202	162000	8548443	1924	1924	1924	1924	0
192	20241202	161900	8548443	1924	1924	1924	1924	0
193	20241202	161800	8548443	1924	1924	1924	1924	0
194	20241202	161700	8548443	1924	1924	1924	1924	0
195	20241202	161600	8548443	1924	1924	1924	1924	0
196	20241202	161500	8548443	1924	1924	1924	1924	0
197	20241202	161400	8548443	1924	1924	1924	1924	0
198	20241202	161300	8548443	1924	1924	1924	1924	0
199	20241202	161200	8548443	1924	1924	1924	1924	0
200	20241202	161100	8548443	1924	1924	1924	1924	0
201	20241202	161000	8548443	1924	1924	1924	1924	0
202	20241202	160900	8548443	1924	1924	1924	1924	0
203	20241202	160800	8548443	1924	1924	1924	1924	0
204	20241202	160700	8548443	1924	1924	1924	1924	0
205	20241202	160600	8548443	1924	1924	1924	1924	0
206	20241202	160500	8548443	1924	1924	1924	1924	0
207	20241202	160400	8548443	1924	1924	1924	1924	0
208	20241202	160300	8548443	1924	1924	1924	1924	0
209	20241202	160200	8548443	1924	1924	1924	1924	0
210	20241202	160100	8548443	1924	1924	1924	1924	0
211	20241202	160000	8548443	1924	1924	1924	1924	0
212	20241202	155900	8548443	1924	1924	1924	1924	53
213	20241202	155800	8548443	1924	1924	1924	1924	0
214	20241202	155700	8548443	1924	1924	1924	1924	0
215	20241202	155600	8548443	1924	1924	1924	1924	0
216	20241202	155500	8548443	1924	1924	1924	1924	0
217	20241202	155400	8548443	1924	1924	1924	1924	0
218	20241202	155300	8548443	1924	1924	1924	1924	0
219	20241202	155200	8548443	1924	1924	1924	1924	0
220	20241202	155100	8548443	1924	1924	1924	1924	0
221	20241202	155000	8548443	1924	1924	1924	1924	0
222	20241202	154900	8548443	1924	1924	1924	1924	0
223	20241202	154800	8548443	1924	1924	1924	1924	0
224	20241202	154700	8548443	1924	1924	1924	1924	0
225	20241202	154600	8548443	1924	1924	1924	1924	0
226	20241202	154500	8548443	1924	1924	1924	1924	0
227	20241202	154400	8548443	1924	1924	1924	1924	0
228	20241202	154300	8548443	1924	1924	1924	1924	0
229	20241202	154200	8548443	1924	1924	1924	1924	0
230	20241202	154100	8548443	1924	1924	1924	1924	0
231	20241202	154000	8548443	1924	1924	1924	1924	0
232	20241202	153900	8548443	1924	1924	1924	1924	0
233	20241202	153800	8548443	1924	1924	1924	1924	0
234	20241202	153700	8548443	1924	1924	1924	1924	0
235	20241202	153600	8548443	1924	1924	1924	1924	0
236	20241202	153500	8548443	1924	1924	1924	1924	0
237	20241202	153400	8548443	1924	1924	1924	1924	0
238	20241202	153300	8548443	1924	1924	1924	1924	0
239	20241202	153200	8548443	1924	1924	1924	1924	0
240	20241202	153100	8548443	1924	1924	1924	1924	0
241	20241202	153000	8548443	1924	1924	1924	1924	53
242	20241202	152900	8446471	1922	1922	1922	1922	0
243	20241202	152800	8446471	1922	1922	1922	1922	0
244	20241202	152700	8446471	1922	1922	1922	1922	0
245	20241202	152600	8446471	1922	1922	1922	1922	0
246	20241202	152500	8446471	1922	1922	1922	1922	0
247	20241202	152400	8446471	1922	1922	1922	1922	0
248	20241202	152300	8446471	1922	1922	1922	1922	0
249	20241202	152200	8446471	1922	1922	1922	1922	0
250	20241202	152100	8446471	1922	1922	1922	1922	0
251	20241202	152000	8446471	1922	1922	1922	1922	0
252	20241202	151900	8446471	1922	1922	1922	1922	88
253	20241202	151800	8277335	1911	1911	1911	1911	0
254	20241202	151700	8277335	1911	1911	1911	1911	0
255	20241202	151600	8277335	1911	1911	1911	1911	0
256	20241202	151500	8277335	1911	1911	1911	1911	0
257	20241202	151400	8277335	1911	1911	1911	1911	0
258	20241202	151300	8277335	1911	1911	1911	1911	6
259	20241202	151200	8265869	1922	1922	1922	1922	4
260	20241202	151100	8258181	1910	1910	1910	1910	0
261	20241202	151000	8258181	1910	1910	1910	1910	0
262	20241202	150900	8258181	1910	1910	1910	1910	0
263	20241202	150800	8258181	1910	1910	1910	1910	0
264	20241202	150700	8258181	1910	1910	1910	1910	0
265	20241202	150600	8258181	1910	1910	1910	1910	42
266	20241202	150500	8177961	1911	1911	1911	1911	0
267	20241202	150400	8177961	1911	1911	1911	1911	0
268	20241202	150300	8177961	1911	1911	1911	1911	0
269	20241202	150200	8177961	1911	1912	1912	1911	47
270	20241202	150100	8088101	1924	1924	1924	1924	0
271	20241202	150000	8088101	1924	1924	1924	1924	0
272	20241202	145900	8088101	1924	1924	1924	1924	0
273	20241202	145800	8088101	1924	1924	1924	1924	0
274	20241202	145700	8088101	1924	1924	1924	1924	0
275	20241202	145600	8088101	1924	1924	1924	1924	0
276	20241202	145500	8088101	1924	1924	1924	1924	0
277	20241202	145400	8088101	1924	1924	1924	1924	0
278	20241202	145300	8088101	1924	1924	1924	1924	0
279	20241202	145200	8088101	1924	1924	1924	1924	0
280	20241202	145100	8088101	1924	1924	1924	1924	0
281	20241202	145000	8088101	1924	1924	1924	1924	0
282	20241202	144900	8088101	1924	1924	1924	1924	0
283	20241202	144800	8088101	1924	1924	1924	1924	0
284	20241202	144700	8088101	1924	1924	1924	1924	0
285	20241202	144600	8088101	1924	1924	1924	1924	0
286	20241202	144500	8088101	1924	1924	1924	1924	0
287	20241202	144400	8088101	1924	1924	1924	1924	0
288	20241202	144300	8088101	1924	1924	1924	1924	0
289	20241202	144200	8088101	1924	1924	1924	1924	0
290	20241202	144100	8088101	1924	1924	1924	1924	0
291	20241202	144000	8088101	1924	1924	1924	1924	0
292	20241202	143900	8088101	1924	1924	1924	1924	0
293	20241202	143800	8088101	1924	1924	1924	1924	0
294	20241202	143700	8088101	1924	1924	1924	1924	0
295	20241202	143600	8088101	1924	1924	1924	1924	0
296	20241202	143500	8088101	1924	1924	1924	1924	0
297	20241202	143400	8088101	1924	1924	1924	1924	0
298	20241202	143300	8088101	1924	1924	1924	1924	0
299	20241202	143200	8088101	1924	1924	1924	1924	0
300	20241202	143100	8088101	1924	1924	1924	1924	0
301	20241202	143000	8088101	1924	1924	1924	1924	0
302	20241202	142900	8088101	1924	1924	1924	1924	0
303	20241202	142800	8088101	1924	1924	1924	1924	0
304	20241202	142700	8088101	1924	1924	1924	1924	0
305	20241202	142600	8088101	1924	1924	1924	1924	0
306	20241202	142500	8088101	1924	1924	1924	1924	0
307	20241202	142400	8088101	1924	1924	1924	1924	0
308	20241202	142300	8088101	1924	1924	1924	1924	0
309	20241202	142200	8088101	1924	1924	1924	1924	0
310	20241202	142100	8088101	1924	1924	1924	1924	0
311	20241202	142000	8088101	1924	1924	1924	1924	50
312	20241202	141900	7991901	1924	1924	1924	1924	0
313	20241202	141800	7991901	1924	1924	1924	1924	1
314	20241202	141700	7989977	1924	1924	1924	1924	0
315	20241202	141600	7989977	1924	1924	1924	1924	0
316	20241202	141500	7989977	1924	1924	1924	1924	0
317	20241202	141400	7989977	1924	1924	1924	1924	0
318	20241202	141300	7989977	1924	1924	1924	1924	0
319	20241202	141200	7989977	1924	1924	1924	1924	0
320	20241202	141100	7989977	1924	1924	1924	1924	0
321	20241202	141000	7989977	1924	1924	1924	1924	0
322	20241202	140900	7989977	1924	1924	1924	1924	0
323	20241202	140800	7989977	1924	1924	1924	1924	0
324	20241202	140700	7989977	1924	1924	1924	1924	0
325	20241202	140600	7989977	1924	1924	1924	1924	0
326	20241202	140500	7989977	1924	1924	1924	1924	0
327	20241202	140400	7989977	1924	1924	1924	1924	0
328	20241202	140300	7989977	1924	1924	1924	1924	0
329	20241202	140200	7989977	1924	1924	1924	1924	0
330	20241202	140100	7989977	1924	1924	1924	1924	0
331	20241202	140000	7989977	1924	1924	1924	1924	0
332	20241202	135900	7989977	1924	1924	1924	1924	0
333	20241202	135800	7989977	1924	1924	1924	1924	0
334	20241202	135700	7989977	1924	1924	1924	1924	0
335	20241202	135600	7989977	1924	1924	1924	1924	0
336	20241202	135500	7989977	1924	1924	1924	1924	15
337	20241202	135400	7961117	1924	1924	1924	1924	1
338	20241202	135300	7959193	1924	1924	1924	1924	0
339	20241202	135200	7959193	1924	1924	1924	1924	50
340	20241202	135100	7862993	1911	1911	1911	1911	33
341	20241202	135000	7799930	1911	1911	1911	1911	64
342	20241202	134900	7677626	1911	1911	1911	1911	0
343	20241202	134800	7677626	1911	1911	1911	1911	0
344	20241202	134700	7677626	1911	1911	1911	1911	0
345	20241202	134600	7677626	1911	1925	1925	1911	165
346	20241202	134500	7360911	1925	1925	1925	1925	1
347	20241202	134400	7358986	1910	1910	1910	1910	0
348	20241202	134300	7358986	1910	1910	1910	1910	0
349	20241202	134200	7358986	1910	1910	1910	1910	0
350	20241202	134100	7358986	1910	1910	1910	1910	31
351	20241202	134000	7299776	1910	1910	1910	1910	2
352	20241202	133900	7295956	1910	1910	1910	1910	0
353	20241202	133800	7295956	1910	1910	1910	1910	0
354	20241202	133700	7295956	1910	1910	1910	1910	0
355	20241202	133600	7295956	1910	1910	1910	1910	0
356	20241202	133500	7295956	1910	1910	1910	1910	0
357	20241202	133400	7295956	1910	1910	1910	1910	192
358	20241202	133300	6929236	1910	1910	1910	1910	0
359	20241202	133200	6929236	1910	1910	1910	1910	240
360	20241202	133100	6470836	1910	1910	1910	1910	0
361	20241202	133000	6470836	1910	1910	1910	1910	0
362	20241202	132900	6470836	1910	1910	1910	1910	0
363	20241202	132800	6470836	1910	1910	1910	1910	0
364	20241202	132700	6470836	1910	1910	1910	1910	0
365	20241202	132600	6470836	1910	1910	1910	1910	273
366	20241202	132500	5949406	1926	1926	1926	1926	0
367	20241202	132400	5949406	1926	1926	1926	1926	0
368	20241202	132300	5949406	1926	1926	1926	1926	0
369	20241202	132200	5949406	1926	1926	1926	1926	0
370	20241202	132100	5949406	1926	1926	1926	1926	0
371	20241202	132000	5949406	1926	1926	1926	1926	0
372	20241202	131900	5949406	1926	1926	1926	1926	0
373	20241202	131800	5949406	1926	1926	1926	1926	0
374	20241202	131700	5949406	1926	1926	1926	1926	0
375	20241202	131600	5949406	1926	1926	1926	1926	0
376	20241202	131500	5949406	1926	1926	1926	1926	0
377	20241202	131400	5949406	1926	1926	1926	1926	0
378	20241202	131300	5949406	1926	1926	1926	1926	0
379	20241202	131200	5949406	1926	1926	1926	1926	0
380	20241202	131100	5949406	1926	1926	1926	1926	0
381	20241202	131000	5949406	1926	1926	1926	1926	0
382	20241202	130900	5949406	1926	1926	1926	1926	0
383	20241202	130800	5949406	1926	1926	1926	1926	0
384	20241202	130700	5949406	1926	1926	1926	1926	0
385	20241202	130600	5949406	1926	1926	1926	1926	0
386	20241202	130500	5949406	1926	1926	1926	1926	0
387	20241202	130400	5949406	1926	1926	1926	1926	0
388	20241202	130300	5949406	1926	1926	1926	1926	0
389	20241202	130200	5949406	1926	1926	1926	1926	0
390	20241202	130100	5949406	1926	1926	1926	1926	0
391	20241202	130000	5949406	1926	1926	1926	1926	0
392	20241202	125900	5949406	1926	1926	1926	1926	0
393	20241202	125800	5949406	1926	1926	1926	1926	0
394	20241202	125700	5949406	1926	1926	1926	1926	0
395	20241202	125600	5949406	1926	1926	1926	1926	2
396	20241202	125500	5945554	1926	1926	1926	1926	3
397	20241202	125400	5939776	1924	1924	1924	1924	0
398	20241202	125300	5939776	1924	1924	1924	1924	0
399	20241202	125200	5939776	1924	1924	1924	1924	0
400	20241202	125100	5939776	1924	1924	1924	1924	0
401	20241202	125000	5939776	1924	1924	1924	1924	0
402	20241202	124900	5939776	1924	1924	1924	1924	0
403	20241202	124800	5939776	1924	1924	1924	1924	0
404	20241202	124700	5939776	1924	1924	1924	1924	0
405	20241202	124600	5939776	1924	1924	1924	1924	0
406	20241202	124500	5939776	1924	1924	1924	1924	0
407	20241202	124400	5939776	1924	1924	1924	1924	0
408	20241202	124300	5939776	1924	1924	1924	1924	0
409	20241202	124200	5939776	1924	1924	1924	1924	0
410	20241202	124100	5939776	1924	1924	1924	1924	0
411	20241202	124000	5939776	1924	1924	1924	1924	0
412	20241202	123900	5939776	1924	1924	1924	1924	0
413	20241202	123800	5939776	1924	1924	1924	1924	444
414	20241202	123700	5085520	1924	1924	1924	1924	0
415	20241202	123600	5085520	1924	1924	1924	1924	6
416	20241202	123500	5073976	1924	1924	1924	1924	0
417	20241202	123400	5073976	1924	1924	1924	1924	0
418	20241202	123300	5073976	1924	1924	1924	1924	0
419	20241202	123200	5073976	1924	1924	1924	1924	0
420	20241202	123100	5073976	1924	1924	1924	1924	0
421	20241202	123000	5073976	1924	1924	1924	1924	0
422	20241202	122900	5073976	1924	1924	1924	1924	0
423	20241202	122800	5073976	1924	1924	1924	1924	0
424	20241202	122700	5073976	1924	1924	1924	1924	0
425	20241202	122600	5073976	1924	1924	1924	1924	0
426	20241202	122500	5073976	1924	1924	1924	1924	0
427	20241202	122400	5073976	1924	1924	1924	1924	0
428	20241202	122300	5073976	1924	1924	1924	1924	0
429	20241202	122200	5073976	1924	1924	1924	1924	0
430	20241202	122100	5073976	1924	1924	1924	1924	0
431	20241202	122000	5073976	1924	1924	1924	1924	0
432	20241202	121900	5073976	1924	1924	1924	1924	6
433	20241202	121800	5062432	1930	1930	1930	1930	0
434	20241202	121700	5062432	1930	1930	1930	1930	0
435	20241202	121600	5062432	1930	1930	1930	1930	0
436	20241202	121500	5062432	1930	1930	1930	1930	0
437	20241202	121400	5062432	1930	1930	1930	1930	0
438	20241202	121300	5062432	1930	1930	1930	1930	0
439	20241202	121200	5062432	1930	1930	1930	1930	0
440	20241202	121100	5062432	1930	1930	1930	1930	0
441	20241202	121000	5062432	1930	1930	1930	1930	0
442	20241202	120900	5062432	1930	1930	1930	1930	0
443	20241202	120800	5062432	1930	1930	1930	1930	0
444	20241202	120700	5062432	1930	1930	1930	1930	0
445	20241202	120600	5062432	1930	1930	1930	1930	0
446	20241202	120500	5062432	1930	1930	1930	1930	0
447	20241202	120400	5062432	1930	1930	1930	1930	0
448	20241202	120300	5062432	1930	1930	1930	1930	0
449	20241202	120200	5062432	1930	1930	1930	1930	6
450	20241202	120100	5050852	1931	1931	1931	1931	0
451	20241202	120000	5050852	1931	1931	1931	1931	1
452	20241202	115900	5048921	1909	1909	1909	1909	0
453	20241202	115800	5048921	1909	1909	1909	1909	0
454	20241202	115700	5048921	1909	1909	1909	1909	0
455	20241202	115600	5048921	1909	1909	1909	1909	0
456	20241202	115500	5048921	1909	1909	1909	1909	0
457	20241202	115400	5048921	1909	1909	1909	1909	0
458	20241202	115300	5048921	1909	1909	1909	1909	0
459	20241202	115200	5048921	1909	1909	1909	1909	0
460	20241202	115100	5048921	1909	1909	1909	1909	0
461	20241202	115000	5048921	1909	1909	1909	1909	0
462	20241202	114900	5048921	1909	1909	1909	1909	0
463	20241202	114800	5048921	1909	1915	1915	1909	105
464	20241202	114700	4848460	1939	1939	1939	1939	0
465	20241202	114600	4848460	1939	1939	1939	1939	0
466	20241202	114500	4848460	1939	1939	1939	1939	6
467	20241202	114400	4836826	1919	1926	1926	1919	568
468	20241202	114300	3745247	1927	1928	1928	1927	165
469	20241202	114200	3427274	1941	1941	1941	1941	0
470	20241202	114100	3427274	1941	1941	1941	1941	0
471	20241202	114000	3427274	1941	1941	1941	1941	0
472	20241202	113900	3427274	1941	1941	1941	1941	0
473	20241202	113800	3427274	1941	1941	1941	1941	0
474	20241202	113700	3427274	1941	1941	1941	1941	0
475	20241202	113600	3427274	1941	1941	1941	1941	0
476	20241202	113500	3427274	1941	1941	1941	1941	0
477	20241202	113400	3427274	1941	1941	1941	1941	0
478	20241202	113300	3427274	1941	1941	1941	1941	0
479	20241202	113200	3427274	1941	1941	1941	1941	0
480	20241202	113100	3427274	1941	1941	1941	1941	0
481	20241202	113000	3427274	1941	1941	1941	1941	0
482	20241202	112900	3427274	1941	1941	1941	1941	0
483	20241202	112800	3427274	1941	1941	1941	1941	6
484	20241202	112700	3415628	1941	1941	1941	1941	0
485	20241202	112600	3415628	1941	1941	1941	1941	0
486	20241202	112500	3415628	1941	1941	1941	1941	2
487	20241202	112400	3411746	1942	1942	1942	1942	0
488	20241202	112300	3411746	1942	1942	1942	1942	0
489	20241202	112200	3411746	1942	1942	1942	1942	0
490	20241202	112100	3411746	1942	1942	1942	1942	0
491	20241202	112000	3411746	1942	1942	1942	1942	0
492	20241202	111900	3411746	1942	1942	1942	1942	0
493	20241202	111800	3411746	1942	1942	1942	1942	0
494	20241202	111700	3411746	1942	1942	1942	1942	0
495	20241202	111600	3411746	1942	1942	1942	1942	0
496	20241202	111500	3411746	1942	1942	1942	1942	0
497	20241202	111400	3411746	1942	1942	1942	1942	0
498	20241202	111300	3411746	1942	1942	1942	1942	0
499	20241202	111200	3411746	1942	1942	1942	1942	0
500	20241202	111100	3411746	1942	1942	1942	1942	6
501	20241202	111000	3400094	1943	1943	1943	1943	0
502	20241202	110900	3400094	1943	1943	1943	1943	0
503	20241202	110800	3400094	1943	1943	1943	1943	0
504	20241202	110700	3400094	1943	1943	1943	1943	0
505	20241202	110600	3400094	1943	1943	1943	1943	0
506	20241202	110500	3400094	1943	1943	1943	1943	0
507	20241202	110400	3400094	1943	1943	1943	1943	0
508	20241202	110300	3400094	1943	1943	1943	1943	0
509	20241202	110200	3400094	1943	1943	1943	1943	0
510	20241202	110100	3400094	1943	1943	1943	1943	0
511	20241202	110000	3400094	1943	1943	1943	1943	0
512	20241202	105900	3400094	1943	1943	1943	1943	0
513	20241202	105800	3400094	1943	1943	1943	1943	0
514	20241202	105700	3400094	1943	1943	1943	1943	0
515	20241202	105600	3400094	1943	1943	1943	1943	0
516	20241202	105500	3400094	1943	1942	1943	1942	13
517	20241202	105400	3374847	1925	1942	1942	1925	7
518	20241202	105300	3361270	1946	1946	1946	1946	0
519	20241202	105200	3361270	1946	1946	1946	1946	0
520	20241202	105100	3361270	1946	1946	1946	1946	0
521	20241202	105000	3361270	1946	1946	1946	1946	0
522	20241202	104900	3361270	1946	1946	1946	1946	0
523	20241202	104800	3361270	1946	1946	1946	1946	0
524	20241202	104700	3361270	1946	1946	1946	1946	0
525	20241202	104600	3361270	1946	1946	1946	1946	0
526	20241202	104500	3361270	1946	1946	1946	1946	0
527	20241202	104400	3361270	1946	1946	1946	1946	0
528	20241202	104300	3361270	1946	1946	1946	1946	0
529	20241202	104200	3361270	1946	1946	1946	1946	0
530	20241202	104100	3361270	1946	1946	1946	1946	0
531	20241202	104000	3361270	1946	1946	1946	1946	0
532	20241202	103900	3361270	1946	1946	1946	1946	0
533	20241202	103800	3361270	1946	1946	1946	1946	0
534	20241202	103700	3361270	1946	1925	1946	1925	27
535	20241202	103600	3309169	1955	1955	1955	1955	0
536	20241202	103500	3309169	1955	1955	1955	1955	0
537	20241202	103400	3309169	1955	1955	1955	1955	0
538	20241202	103300	3309169	1955	1955	1955	1955	0
539	20241202	103200	3309169	1955	1955	1955	1955	0
540	20241202	103100	3309169	1955	1955	1955	1955	0
541	20241202	103000	3309169	1955	1955	1955	1955	0
542	20241202	102900	3309169	1955	1955	1955	1955	0
543	20241202	102800	3309169	1955	1955	1955	1955	0
544	20241202	102700	3309169	1955	1955	1955	1955	0
545	20241202	102600	3309169	1955	1955	1955	1955	0
546	20241202	102500	3309169	1955	1955	1955	1955	0
547	20241202	102400	3309169	1955	1955	1955	1955	0
548	20241202	102300	3309169	1955	1955	1955	1955	0
549	20241202	102200	3309169	1955	1955	1955	1955	0
550	20241202	102100	3309169	1955	1955	1955	1955	0
551	20241202	102000	3309169	1955	1955	1955	1955	7
552	20241202	101900	3295484	1926	1926	1926	1926	0
553	20241202	101800	3295484	1926	1926	1926	1926	0
554	20241202	101700	3295484	1926	1927	1927	1926	175
555	20241202	101600	2958397	1963	1963	1963	1963	0
556	20241202	101500	2958397	1963	1963	1963	1963	0
557	20241202	101400	2958397	1963	1963	1963	1963	0
558	20241202	101300	2958397	1963	1963	1963	1963	0
559	20241202	101200	2958397	1963	1963	1963	1963	0
560	20241202	101100	2958397	1963	1963	1963	1963	0
561	20241202	101000	2958397	1963	1963	1963	1963	0
562	20241202	100900	2958397	1963	1963	1963	1963	0
563	20241202	100800	2958397	1963	1963	1963	1963	0
564	20241202	100700	2958397	1963	1963	1963	1963	0
565	20241202	100600	2958397	1963	1963	1963	1963	0
566	20241202	100500	2958397	1963	1963	1963	1963	0
567	20241202	100400	2958397	1963	1963	1963	1963	16
568	20241202	100300	2926989	1963	1963	1963	1963	7
569	20241202	100200	2913248	1963	1963	1963	1963	0
570	20241202	100100	2913248	1963	1963	1963	1963	0
571	20241202	100000	2913248	1963	1963	1963	1963	0
572	20241202	095900	2913248	1963	1963	1963	1963	54
573	20241202	095800	2807246	1963	1963	1963	1963	0
574	20241202	095700	2807246	1963	1963	1963	1963	0
575	20241202	095600	2807246	1963	1963	1963	1963	0
576	20241202	095500	2807246	1963	1963	1963	1963	0
577	20241202	095400	2807246	1963	1963	1963	1963	0
578	20241202	095300	2807246	1963	1963	1963	1963	0
579	20241202	095200	2807246	1963	1963	1963	1963	0
580	20241202	095100	2807246	1963	1963	1963	1963	0
581	20241202	095000	2807246	1963	1963	1963	1963	0
582	20241202	094900	2807246	1963	1963	1963	1963	0
583	20241202	094800	2807246	1963	1963	1963	1963	1
584	20241202	094700	2805283	1925	1925	1925	1925	0
585	20241202	094600	2805283	1925	1925	1925	1925	0
586	20241202	094500	2805283	1925	1925	1925	1925	0
587	20241202	094400	2805283	1925	1925	1925	1925	0
588	20241202	094300	2805283	1925	1925	1925	1925	0
589	20241202	094200	2805283	1925	1925	1925	1925	0
590	20241202	094100	2805283	1925	1925	1925	1925	0
591	20241202	094000	2805283	1925	1925	1925	1925	0
592	20241202	093900	2805283	1925	1925	1925	1925	0
593	20241202	093800	2805283	1925	1925	1925	1925	0
594	20241202	093700	2805283	1925	1925	1925	1925	0
595	20241202	093600	2805283	1925	1925	1925	1925	0
596	20241202	093500	2805283	1925	1925	1925	1925	0
597	20241202	093400	2805283	1925	1942	1942	1925	164
598	20241202	093300	2489191	1966	1964	1966	1964	13
599	20241202	093200	2463643	1967	1967	1967	1967	0
600	20241202	093100	2463643	1967	1967	1967	1967	0
601	20241202	093000	2463643	1967	1967	1967	1967	0
602	20241202	092900	2463643	1967	1967	1967	1967	13
603	20241202	092800	2438072	1967	1967	1967	1967	0
604	20241202	092700	2438072	1967	1967	1967	1967	0
605	20241202	092600	2438072	1967	1967	1967	1967	0
606	20241202	092500	2438072	1967	1950	1967	1950	53
607	20241202	092400	2334501	1950	1950	1950	1950	0
608	20241202	092300	2334501	1950	1950	1950	1950	0
609	20241202	092200	2334501	1950	1950	1950	1950	228
610	20241202	092100	1889901	1968	1968	1968	1968	13
611	20241202	092000	1864317	1969	1969	1969	1969	0
612	20241202	091900	1864317	1969	1969	1969	1969	0
613	20241202	091800	1864317	1969	1969	1969	1969	0
614	20241202	091700	1864317	1969	1969	1969	1969	13
615	20241202	091600	1838720	1950	1950	1950	1950	0
616	20241202	091500	1838720	1950	1950	1950	1950	0
617	20241202	091400	1838720	1950	1959	1959	1950	250
618	20241202	091300	1349289	1970	1970	1970	1970	0
619	20241202	091200	1349289	1970	1970	1970	1970	0
620	20241202	091100	1349289	1970	1970	1970	1970	0
621	20241202	091000	1349289	1970	1970	1970	1970	0
622	20241202	090900	1349289	1970	1970	1970	1970	17
623	20241202	090800	1315799	1958	1958	1958	1958	0
624	20241202	090700	1315799	1958	1958	1958	1958	0
625	20241202	090600	1315799	1958	1959	1959	1958	504
626	20241202	090500	328956	1958	1958	1958	1958	0
627	20241202	090400	328956	1958	1958	1958	1958	0
628	20241202	090300	328956	1958	1958	1958	1958	0
629	20241202	090200	328956	1958	1958	1958	1958	0
630	20241202	090100	328956	1958	1958	1958	1958	71
631	20241202	090000	189938	1970	1958	1970	1958	97