KissMeData/232830/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	205300	56091021	1926	1926	1926	1926	260
3	20241202	205200	56091021	1926	1926	1926	1926	0
4	20241202	205100	56091021	1926	1926	1926	1926	0
5	20241202	205000	56091021	1926	1926	1926	1926	0
6	20241202	204900	56091021	1926	1926	1926	1926	0
7	20241202	204800	56091021	1926	1926	1926	1926	0
8	20241202	204700	56091021	1926	1926	1926	1926	0
9	20241202	204600	56091021	1926	1926	1926	1926	0
10	20241202	204500	56091021	1926	1926	1926	1926	0
11	20241202	204400	56091021	1926	1926	1926	1926	0
12	20241202	204300	56091021	1926	1926	1926	1926	0
13	20241202	204200	56091021	1926	1926	1926	1926	0
14	20241202	204100	56091021	1926	1926	1926	1926	0
15	20241202	204000	56091021	1926	1926	1926	1926	0
16	20241202	203900	56091021	1926	1926	1926	1926	0
17	20241202	203800	56091021	1926	1926	1926	1926	0
18	20241202	203700	56091021	1926	1926	1926	1926	0
19	20241202	203600	56091021	1926	1926	1926	1926	0
20	20241202	203500	56091021	1926	1926	1926	1926	0
21	20241202	203400	56091021	1926	1926	1926	1926	0
22	20241202	203300	56091021	1926	1926	1926	1926	0
23	20241202	203200	56091021	1926	1926	1926	1926	0
24	20241202	203100	56091021	1926	1926	1926	1926	0
25	20241202	203000	56091021	1926	1926	1926	1926	0
26	20241202	202900	56091021	1926	1926	1926	1926	0
27	20241202	202800	56091021	1926	1926	1926	1926	0
28	20241202	202700	56091021	1926	1926	1926	1926	0
29	20241202	202600	56091021	1926	1926	1926	1926	0
30	20241202	202500	56091021	1926	1926	1926	1926	0
31	20241202	202400	56091021	1926	1926	1926	1926	0
32	20241202	202300	56091021	1926	1926	1926	1926	260
33	20241202	202200	56091021	1926	1926	1926	1926	0
34	20241202	202100	56091021	1926	1926	1926	1926	0
35	20241202	202000	56091021	1926	1926	1926	1926	0
36	20241202	201900	56091021	1926	1926	1926	1926	0
37	20241202	201800	56091021	1926	1926	1926	1926	0
38	20241202	201700	56091021	1926	1926	1926	1926	0
39	20241202	201600	56091021	1926	1926	1926	1926	0
40	20241202	201500	56091021	1926	1926	1926	1926	0
41	20241202	201400	56091021	1926	1926	1926	1926	0
42	20241202	201300	56091021	1926	1926	1926	1926	0
43	20241202	201200	56091021	1926	1926	1926	1926	0
44	20241202	201100	56091021	1926	1926	1926	1926	0
45	20241202	201000	56091021	1926	1926	1926	1926	0
46	20241202	200900	56091021	1926	1926	1926	1926	0
47	20241202	200800	56091021	1926	1926	1926	1926	0
48	20241202	200700	56091021	1926	1926	1926	1926	0
49	20241202	200600	56091021	1926	1926	1926	1926	0
50	20241202	200500	56091021	1926	1926	1926	1926	0
51	20241202	200400	56091021	1926	1926	1926	1926	0
52	20241202	200300	56091021	1926	1926	1926	1926	0
53	20241202	200200	56091021	1926	1926	1926	1926	0
54	20241202	200100	56091021	1926	1926	1926	1926	0
55	20241202	200000	56091021	1926	1926	1926	1926	0
56	20241202	195900	56091021	1926	1926	1926	1926	0
57	20241202	195800	56091021	1926	1926	1926	1926	0
58	20241202	195700	56091021	1926	1926	1926	1926	0
59	20241202	195600	56091021	1926	1926	1926	1926	0
60	20241202	195500	56091021	1926	1926	1926	1926	0
61	20241202	195400	56091021	1926	1926	1926	1926	0
62	20241202	195300	56091021	1926	1926	1926	1926	260
63	20241202	195200	56091021	1926	1926	1926	1926	0
64	20241202	195100	56091021	1926	1926	1926	1926	0
65	20241202	195000	56091021	1926	1926	1926	1926	0
66	20241202	194900	56091021	1926	1926	1926	1926	0
67	20241202	194800	56091021	1926	1926	1926	1926	0
68	20241202	194700	56091021	1926	1926	1926	1926	0
69	20241202	194600	56091021	1926	1926	1926	1926	0
70	20241202	194500	56091021	1926	1926	1926	1926	0
71	20241202	194400	56091021	1926	1926	1926	1926	0
72	20241202	194300	56091021	1926	1926	1926	1926	0
73	20241202	194200	56091021	1926	1926	1926	1926	0
74	20241202	194100	56091021	1926	1926	1926	1926	0
75	20241202	194000	56091021	1926	1926	1926	1926	0
76	20241202	193900	56091021	1926	1926	1926	1926	0
77	20241202	193800	56091021	1926	1926	1926	1926	0
78	20241202	193700	56091021	1926	1926	1926	1926	0
79	20241202	193600	56091021	1926	1926	1926	1926	0
80	20241202	193500	56091021	1926	1926	1926	1926	0
81	20241202	193400	56091021	1926	1926	1926	1926	0
82	20241202	193300	56091021	1926	1926	1926	1926	0
83	20241202	193200	56091021	1926	1926	1926	1926	0
84	20241202	193100	56091021	1926	1926	1926	1926	0
85	20241202	193000	56091021	1926	1926	1926	1926	0
86	20241202	192900	56091021	1926	1926	1926	1926	0
87	20241202	192800	56091021	1926	1926	1926	1926	0
88	20241202	192700	56091021	1926	1926	1926	1926	0
89	20241202	192600	56091021	1926	1926	1926	1926	0
90	20241202	192500	56091021	1926	1926	1926	1926	0
91	20241202	192400	56091021	1926	1926	1926	1926	0
92	20241202	192300	56091021	1926	1926	1926	1926	260
93	20241202	192200	56091021	1926	1926	1926	1926	0
94	20241202	192100	56091021	1926	1926	1926	1926	0
95	20241202	192000	56091021	1926	1926	1926	1926	0
96	20241202	191900	56091021	1926	1926	1926	1926	0
97	20241202	191800	56091021	1926	1926	1926	1926	0
98	20241202	191700	56091021	1926	1926	1926	1926	0
99	20241202	191600	56091021	1926	1926	1926	1926	0
100	20241202	191500	56091021	1926	1926	1926	1926	0
101	20241202	191400	56091021	1926	1926	1926	1926	0
102	20241202	191300	56091021	1926	1926	1926	1926	0
103	20241202	191200	56091021	1926	1926	1926	1926	0
104	20241202	191100	56091021	1926	1926	1926	1926	0
105	20241202	191000	56091021	1926	1926	1926	1926	0
106	20241202	190900	56091021	1926	1926	1926	1926	0
107	20241202	190800	56091021	1926	1926	1926	1926	0
108	20241202	190700	56091021	1926	1926	1926	1926	0
109	20241202	190600	56091021	1926	1926	1926	1926	0
110	20241202	190500	56091021	1926	1926	1926	1926	0
111	20241202	190400	56091021	1926	1926	1926	1926	0
112	20241202	190300	56091021	1926	1926	1926	1926	0
113	20241202	190200	56091021	1926	1926	1926	1926	0
114	20241202	190100	56091021	1926	1926	1926	1926	0
115	20241202	190000	56091021	1926	1926	1926	1926	0
116	20241202	185900	56091021	1926	1926	1926	1926	0
117	20241202	185800	56091021	1926	1926	1926	1926	0
118	20241202	185700	56091021	1926	1926	1926	1926	0
119	20241202	185600	56091021	1926	1926	1926	1926	0
120	20241202	185500	56091021	1926	1926	1926	1926	0
121	20241202	185400	56091021	1926	1926	1926	1926	0
122	20241202	185300	56091021	1926	1926	1926	1926	260
123	20241202	185200	56091021	1926	1926	1926	1926	0
124	20241202	185100	56091021	1926	1926	1926	1926	0
125	20241202	185000	56091021	1926	1926	1926	1926	0
126	20241202	184900	56091021	1926	1926	1926	1926	0
127	20241202	184800	56091021	1926	1926	1926	1926	0
128	20241202	184700	56091021	1926	1926	1926	1926	0
129	20241202	184600	56091021	1926	1926	1926	1926	0
130	20241202	184500	56091021	1926	1926	1926	1926	0
131	20241202	184400	56091021	1926	1926	1926	1926	0
132	20241202	184300	56091021	1926	1926	1926	1926	0
133	20241202	184200	56091021	1926	1926	1926	1926	0
134	20241202	184100	56091021	1926	1926	1926	1926	0
135	20241202	184000	56091021	1926	1926	1926	1926	0
136	20241202	183900	56091021	1926	1926	1926	1926	0
137	20241202	183800	56091021	1926	1926	1926	1926	0
138	20241202	183700	56091021	1926	1926	1926	1926	0
139	20241202	183600	56091021	1926	1926	1926	1926	0
140	20241202	183500	56091021	1926	1926	1926	1926	0
141	20241202	183400	56091021	1926	1926	1926	1926	0
142	20241202	183300	56091021	1926	1926	1926	1926	0
143	20241202	183200	56091021	1926	1926	1926	1926	0
144	20241202	183100	56091021	1926	1926	1926	1926	0
145	20241202	183000	56091021	1926	1926	1926	1926	0
146	20241202	182900	56091021	1926	1926	1926	1926	0
147	20241202	182800	56091021	1926	1926	1926	1926	0
148	20241202	182700	56091021	1926	1926	1926	1926	0
149	20241202	182600	56091021	1926	1926	1926	1926	0
150	20241202	182500	56091021	1926	1926	1926	1926	0
151	20241202	182400	56091021	1926	1926	1926	1926	0
152	20241202	182300	56091021	1926	1926	1926	1926	260
153	20241202	182200	56091021	1926	1926	1926	1926	0
154	20241202	182100	56091021	1926	1926	1926	1926	0
155	20241202	182000	56091021	1926	1926	1926	1926	0
156	20241202	181900	56091021	1926	1926	1926	1926	0
157	20241202	181800	56091021	1926	1926	1926	1926	0
158	20241202	181700	56091021	1926	1926	1926	1926	0
159	20241202	181600	56091021	1926	1926	1926	1926	0
160	20241202	181500	56091021	1926	1926	1926	1926	0
161	20241202	181400	56091021	1926	1926	1926	1926	0
162	20241202	181300	56091021	1926	1926	1926	1926	0
163	20241202	181200	56091021	1926	1926	1926	1926	0
164	20241202	181100	56091021	1926	1926	1926	1926	0
165	20241202	181000	56091021	1926	1926	1926	1926	0
166	20241202	180900	56091021	1926	1926	1926	1926	0
167	20241202	180800	56091021	1926	1926	1926	1926	0
168	20241202	180700	56091021	1926	1926	1926	1926	0
169	20241202	180600	56091021	1926	1926	1926	1926	0
170	20241202	180500	56091021	1926	1926	1926	1926	0
171	20241202	180400	56091021	1926	1926	1926	1926	0
172	20241202	180300	56091021	1926	1926	1926	1926	0
173	20241202	180200	56091021	1926	1926	1926	1926	0
174	20241202	180100	56091021	1926	1926	1926	1926	0
175	20241202	180000	56091021	1926	1926	1926	1926	0
176	20241202	175900	56091021	1926	1926	1926	1926	0
177	20241202	175800	56091021	1926	1926	1926	1926	0
178	20241202	175700	56091021	1926	1926	1926	1926	0
179	20241202	175600	56091021	1926	1926	1926	1926	0
180	20241202	175500	56091021	1926	1926	1926	1926	0
181	20241202	175400	56091021	1926	1926	1926	1926	0
182	20241202	175300	56091021	1926	1926	1926	1926	260
183	20241202	175200	56091021	1926	1926	1926	1926	0
184	20241202	175100	56091021	1926	1926	1926	1926	0
185	20241202	175000	56091021	1926	1926	1926	1926	0
186	20241202	174900	56091021	1926	1926	1926	1926	0
187	20241202	174800	56091021	1926	1926	1926	1926	0
188	20241202	174700	56091021	1926	1926	1926	1926	0
189	20241202	174600	56091021	1926	1926	1926	1926	0
190	20241202	174500	56091021	1926	1926	1926	1926	0
191	20241202	174400	56091021	1926	1926	1926	1926	0
192	20241202	174300	56091021	1926	1926	1926	1926	0
193	20241202	174200	56091021	1926	1926	1926	1926	0
194	20241202	174100	56091021	1926	1926	1926	1926	0
195	20241202	174000	56091021	1926	1926	1926	1926	0
196	20241202	173900	56091021	1926	1926	1926	1926	0
197	20241202	173800	56091021	1926	1926	1926	1926	0
198	20241202	173700	56091021	1926	1926	1926	1926	0
199	20241202	173600	56091021	1926	1926	1926	1926	0
200	20241202	173500	56091021	1926	1926	1926	1926	0
201	20241202	173400	56091021	1926	1926	1926	1926	0
202	20241202	173300	56091021	1926	1926	1926	1926	0
203	20241202	173200	56091021	1926	1926	1926	1926	0
204	20241202	173100	56091021	1926	1926	1926	1926	0
205	20241202	173000	56091021	1926	1926	1926	1926	0
206	20241202	172900	56091021	1926	1926	1926	1926	0
207	20241202	172800	56091021	1926	1926	1926	1926	0
208	20241202	172700	56091021	1926	1926	1926	1926	0
209	20241202	172600	56091021	1926	1926	1926	1926	0
210	20241202	172500	56091021	1926	1926	1926	1926	0
211	20241202	172400	56091021	1926	1926	1926	1926	0
212	20241202	172300	56091021	1926	1926	1926	1926	260
213	20241202	172200	56091021	1926	1926	1926	1926	0
214	20241202	172100	56091021	1926	1926	1926	1926	0
215	20241202	172000	56091021	1926	1926	1926	1926	0
216	20241202	171900	56091021	1926	1926	1926	1926	0
217	20241202	171800	56091021	1926	1926	1926	1926	0
218	20241202	171700	56091021	1926	1926	1926	1926	0
219	20241202	171600	56091021	1926	1926	1926	1926	0
220	20241202	171500	56091021	1926	1926	1926	1926	0
221	20241202	171400	56091021	1926	1926	1926	1926	0
222	20241202	171300	56091021	1926	1926	1926	1926	0
223	20241202	171200	56091021	1926	1926	1926	1926	0
224	20241202	171100	56091021	1926	1926	1926	1926	0
225	20241202	171000	56091021	1926	1926	1926	1926	0
226	20241202	170900	56091021	1926	1926	1926	1926	0
227	20241202	170800	56091021	1926	1926	1926	1926	0
228	20241202	170700	56091021	1926	1926	1926	1926	0
229	20241202	170600	56091021	1926	1926	1926	1926	0
230	20241202	170500	56091021	1926	1926	1926	1926	0
231	20241202	170400	56091021	1926	1926	1926	1926	0
232	20241202	170300	56091021	1926	1926	1926	1926	0
233	20241202	170200	56091021	1926	1926	1926	1926	0
234	20241202	170100	56091021	1926	1926	1926	1926	0
235	20241202	170000	56091021	1926	1926	1926	1926	0
236	20241202	165900	56091021	1926	1926	1926	1926	0
237	20241202	165800	56091021	1926	1926	1926	1926	0
238	20241202	165700	56091021	1926	1926	1926	1926	0
239	20241202	165600	56091021	1926	1926	1926	1926	0
240	20241202	165500	56091021	1926	1926	1926	1926	0
241	20241202	165400	56091021	1926	1926	1926	1926	0
242	20241202	165300	56091021	1926	1926	1926	1926	260
243	20241202	165200	56091021	1926	1926	1926	1926	0
244	20241202	165100	56091021	1926	1926	1926	1926	0
245	20241202	165000	56091021	1926	1926	1926	1926	0
246	20241202	164900	56091021	1926	1926	1926	1926	0
247	20241202	164800	56091021	1926	1926	1926	1926	0
248	20241202	164700	56091021	1926	1926	1926	1926	0
249	20241202	164600	56091021	1926	1926	1926	1926	0
250	20241202	164500	56091021	1926	1926	1926	1926	0
251	20241202	164400	56091021	1926	1926	1926	1926	0
252	20241202	164300	56091021	1926	1926	1926	1926	0
253	20241202	164200	56091021	1926	1926	1926	1926	0
254	20241202	164100	56091021	1926	1926	1926	1926	0
255	20241202	164000	56091021	1926	1926	1926	1926	0
256	20241202	163900	56091021	1926	1926	1926	1926	0
257	20241202	163800	56091021	1926	1926	1926	1926	0
258	20241202	163700	56091021	1926	1926	1926	1926	0
259	20241202	163600	56091021	1926	1926	1926	1926	0
260	20241202	163500	56091021	1926	1926	1926	1926	0
261	20241202	163400	56091021	1926	1926	1926	1926	0
262	20241202	163300	56091021	1926	1926	1926	1926	0
263	20241202	163200	56091021	1926	1926	1926	1926	0
264	20241202	163100	56091021	1926	1926	1926	1926	0
265	20241202	163000	56091021	1926	1926	1926	1926	0
266	20241202	162900	56091021	1926	1926	1926	1926	0
267	20241202	162800	56091021	1926	1926	1926	1926	0
268	20241202	162700	56091021	1926	1926	1926	1926	0
269	20241202	162600	56091021	1926	1926	1926	1926	0
270	20241202	162500	56091021	1926	1926	1926	1926	0
271	20241202	162400	56091021	1926	1926	1926	1926	0
272	20241202	162300	56091021	1926	1926	1926	1926	260
273	20241202	162200	56091021	1926	1926	1926	1926	0
274	20241202	162100	56091021	1926	1926	1926	1926	0
275	20241202	162000	56091021	1926	1926	1926	1926	0
276	20241202	161900	56091021	1926	1926	1926	1926	0
277	20241202	161800	56091021	1926	1926	1926	1926	0
278	20241202	161700	56091021	1926	1926	1926	1926	0
279	20241202	161600	56091021	1926	1926	1926	1926	0
280	20241202	161500	56091021	1926	1926	1926	1926	0
281	20241202	161400	56091021	1926	1926	1926	1926	0
282	20241202	161300	56091021	1926	1926	1926	1926	0
283	20241202	161200	56091021	1926	1926	1926	1926	0
284	20241202	161100	56091021	1926	1926	1926	1926	0
285	20241202	161000	56091021	1926	1926	1926	1926	0
286	20241202	160900	56091021	1926	1926	1926	1926	0
287	20241202	160800	56091021	1926	1926	1926	1926	0
288	20241202	160700	56091021	1926	1926	1926	1926	0
289	20241202	160600	56091021	1926	1926	1926	1926	0
290	20241202	160500	56091021	1926	1926	1926	1926	0
291	20241202	160400	56091021	1926	1926	1926	1926	0
292	20241202	160300	56091021	1926	1926	1926	1926	0
293	20241202	160200	56091021	1926	1926	1926	1926	0
294	20241202	160100	56091021	1926	1926	1926	1926	0
295	20241202	160000	56091021	1926	1926	1926	1926	0
296	20241202	155900	56091021	1926	1926	1926	1926	0
297	20241202	155800	56091021	1926	1926	1926	1926	0
298	20241202	155700	56091021	1926	1926	1926	1926	0
299	20241202	155600	56091021	1926	1926	1926	1926	0
300	20241202	155500	56091021	1926	1926	1926	1926	0
301	20241202	155400	56091021	1926	1926	1926	1926	0
302	20241202	155300	56091021	1926	1926	1926	1926	260
303	20241202	155200	56091021	1926	1926	1926	1926	0
304	20241202	155100	56091021	1926	1926	1926	1926	0
305	20241202	155000	56091021	1926	1926	1926	1926	0
306	20241202	154900	56091021	1926	1926	1926	1926	0
307	20241202	154800	56091021	1926	1926	1926	1926	0
308	20241202	154700	56091021	1926	1926	1926	1926	0
309	20241202	154600	56091021	1926	1926	1926	1926	0
310	20241202	154500	56091021	1926	1926	1926	1926	0
311	20241202	154400	56091021	1926	1926	1926	1926	0
312	20241202	154300	56091021	1926	1926	1926	1926	0
313	20241202	154200	56091021	1926	1926	1926	1926	0
314	20241202	154100	56091021	1926	1926	1926	1926	0
315	20241202	154000	56091021	1926	1926	1926	1926	0
316	20241202	153900	56091021	1926	1926	1926	1926	0
317	20241202	153800	56091021	1926	1926	1926	1926	0
318	20241202	153700	56091021	1926	1926	1926	1926	0
319	20241202	153600	56091021	1926	1926	1926	1926	0
320	20241202	153500	56091021	1926	1926	1926	1926	0
321	20241202	153400	56091021	1926	1926	1926	1926	0
322	20241202	153300	56091021	1926	1926	1926	1926	0
323	20241202	153200	56091021	1926	1926	1926	1926	0
324	20241202	153100	56091021	1926	1926	1926	1926	0
325	20241202	153000	56091021	1926	1926	1926	1926	260
326	20241202	152900	55590261	1922	1922	1922	1922	0
327	20241202	152800	55590261	1922	1922	1922	1922	0
328	20241202	152700	55590261	1922	1922	1922	1922	0
329	20241202	152600	55590261	1922	1922	1922	1922	0
330	20241202	152500	55590261	1922	1922	1922	1922	0
331	20241202	152400	55590261	1922	1922	1922	1922	0
332	20241202	152300	55590261	1922	1922	1922	1922	0
333	20241202	152200	55590261	1922	1922	1922	1922	0
334	20241202	152100	55590261	1922	1922	1922	1922	0
335	20241202	152000	55590261	1922	1922	1922	1922	0
336	20241202	151900	55590261	1922	1922	1922	1922	0
337	20241202	151800	55590261	1922	1922	1922	1922	11
338	20241202	151700	55569119	1917	1917	1917	1917	24
339	20241202	151600	55523111	1917	1918	1922	1917	24
340	20241202	151500	55477073	1917	1917	1917	1917	185
341	20241202	151400	55122428	1917	1912	1917	1911	1188
342	20241202	151300	52850894	1913	1913	1913	1913	2
343	20241202	151200	52847068	1913	1912	1913	1912	25
344	20241202	151100	52799267	1912	1912	1912	1912	0
345	20241202	151000	52799267	1912	1912	1912	1912	0
346	20241202	150900	52799267	1912	1912	1912	1912	216
347	20241202	150800	52386275	1913	1914	1914	1912	888
348	20241202	150700	50687758	1917	1917	1917	1917	19
349	20241202	150600	50651335	1913	1915	1915	1913	750
350	20241202	150500	49216231	1916	1917	1917	1916	39
351	20241202	150400	49141470	1917	1917	1917	1917	0
352	20241202	150300	49141470	1917	1917	1917	1917	0
353	20241202	150200	49141470	1917	1917	1917	1917	2
354	20241202	150100	49137636	1916	1917	1917	1916	60
355	20241202	150000	49022624	1916	1916	1916	1916	75
356	20241202	145900	48878924	1917	1917	1917	1917	0
357	20241202	145800	48878924	1917	1917	1917	1917	0
358	20241202	145700	48878924	1917	1917	1917	1917	0
359	20241202	145600	48878924	1917	1917	1917	1917	0
360	20241202	145500	48878924	1917	1917	1917	1917	9
361	20241202	145400	48861671	1917	1917	1917	1917	0
362	20241202	145300	48861671	1917	1917	1917	1917	0
363	20241202	145200	48861671	1917	1917	1917	1917	1
364	20241202	145100	48859754	1917	1917	1917	1917	4
365	20241202	145000	48852086	1916	1916	1916	1916	0
366	20241202	144900	48852086	1916	1916	1916	1916	0
367	20241202	144800	48852086	1916	1916	1916	1916	0
368	20241202	144700	48852086	1916	1916	1916	1916	0
369	20241202	144600	48852086	1916	1916	1916	1916	0
370	20241202	144500	48852086	1916	1916	1916	1916	0
371	20241202	144400	48852086	1916	1916	1916	1916	0
372	20241202	144300	48852086	1916	1916	1916	1916	0
373	20241202	144200	48852086	1916	1916	1916	1916	0
374	20241202	144100	48852086	1916	1916	1916	1916	0
375	20241202	144000	48852086	1916	1916	1916	1916	0
376	20241202	143900	48852086	1916	1916	1916	1916	0
377	20241202	143800	48852086	1916	1916	1916	1916	0
378	20241202	143700	48852086	1916	1916	1916	1916	0
379	20241202	143600	48852086	1916	1916	1916	1916	0
380	20241202	143500	48852086	1916	1916	1916	1916	0
381	20241202	143400	48852086	1916	1916	1916	1916	0
382	20241202	143300	48852086	1916	1916	1916	1916	0
383	20241202	143200	48852086	1916	1916	1916	1916	2
384	20241202	143100	48848254	1922	1922	1922	1922	0
385	20241202	143000	48848254	1922	1922	1922	1922	0
386	20241202	142900	48848254	1922	1922	1922	1922	0
387	20241202	142800	48848254	1922	1922	1922	1922	0
388	20241202	142700	48848254	1922	1922	1922	1922	0
389	20241202	142600	48848254	1922	1922	1922	1922	0
390	20241202	142500	48848254	1922	1922	1922	1922	0
391	20241202	142400	48848254	1922	1922	1922	1922	0
392	20241202	142300	48848254	1922	1922	1922	1922	0
393	20241202	142200	48848254	1922	1922	1922	1922	0
394	20241202	142100	48848254	1922	1922	1922	1922	0
395	20241202	142000	48848254	1922	1915	1922	1915	2
396	20241202	141900	48844417	1915	1915	1915	1915	0
397	20241202	141800	48844417	1915	1915	1915	1915	30
398	20241202	141700	48786967	1915	1915	1915	1915	15
399	20241202	141600	48758242	1922	1922	1922	1922	0
400	20241202	141500	48758242	1922	1916	1922	1915	27
401	20241202	141400	48706520	1916	1916	1916	1916	0
402	20241202	141300	48706520	1916	1916	1916	1916	0
403	20241202	141200	48706520	1916	1916	1916	1916	0
404	20241202	141100	48706520	1916	1916	1916	1916	0
405	20241202	141000	48706520	1916	1916	1916	1916	0
406	20241202	140900	48706520	1916	1916	1916	1916	0
407	20241202	140800	48706520	1916	1916	1916	1916	0
408	20241202	140700	48706520	1916	1916	1916	1916	0
409	20241202	140600	48706520	1916	1916	1916	1916	0
410	20241202	140500	48706520	1916	1916	1916	1916	129
411	20241202	140400	48459356	1917	1917	1917	1917	1
412	20241202	140300	48457439	1922	1922	1922	1922	0
413	20241202	140200	48457439	1922	1922	1922	1922	0
414	20241202	140100	48457439	1922	1922	1922	1922	0
415	20241202	140000	48457439	1922	1922	1922	1922	1
416	20241202	135900	48455517	1916	1916	1916	1916	0
417	20241202	135800	48455517	1916	1916	1916	1916	0
418	20241202	135700	48455517	1916	1916	1916	1916	0
419	20241202	135600	48455517	1916	1916	1916	1916	0
420	20241202	135500	48455517	1916	1916	1916	1916	0
421	20241202	135400	48455517	1916	1916	1916	1916	0
422	20241202	135300	48455517	1916	1916	1916	1916	0
423	20241202	135200	48455517	1916	1916	1916	1916	0
424	20241202	135100	48455517	1916	1916	1916	1916	0
425	20241202	135000	48455517	1916	1916	1916	1916	0
426	20241202	134900	48455517	1916	1916	1916	1916	0
427	20241202	134800	48455517	1916	1916	1916	1916	0
428	20241202	134700	48455517	1916	1916	1916	1916	0
429	20241202	134600	48455517	1916	1916	1916	1916	0
430	20241202	134500	48455517	1916	1916	1916	1916	0
431	20241202	134400	48455517	1916	1917	1917	1916	109
432	20241202	134300	48246610	1917	1917	1917	1917	0
433	20241202	134200	48246610	1917	1917	1917	1917	0
434	20241202	134100	48246610	1917	1917	1917	1917	22
435	20241202	134000	48204436	1917	1917	1917	1917	0
436	20241202	133900	48204436	1917	1917	1917	1917	0
437	20241202	133800	48204436	1917	1917	1917	1917	0
438	20241202	133700	48204436	1917	1917	1917	1917	0
439	20241202	133600	48204436	1917	1917	1917	1917	0
440	20241202	133500	48204436	1917	1917	1917	1917	0
441	20241202	133400	48204436	1917	1917	1917	1917	0
442	20241202	133300	48204436	1917	1917	1917	1917	0
443	20241202	133200	48204436	1917	1917	1917	1917	0
444	20241202	133100	48204436	1917	1917	1917	1917	0
445	20241202	133000	48204436	1917	1917	1917	1917	0
446	20241202	132900	48204436	1917	1917	1917	1917	0
447	20241202	132800	48204436	1917	1917	1917	1917	0
448	20241202	132700	48204436	1917	1917	1917	1917	1
449	20241202	132600	48202519	1917	1917	1917	1917	0
450	20241202	132500	48202519	1917	1917	1917	1917	0
451	20241202	132400	48202519	1917	1917	1917	1917	0
452	20241202	132300	48202519	1917	1917	1917	1917	100
453	20241202	132200	48010819	1917	1917	1917	1917	0
454	20241202	132100	48010819	1917	1917	1917	1917	100
455	20241202	132000	47819119	1924	1924	1924	1924	0
456	20241202	131900	47819119	1924	1924	1924	1924	28
457	20241202	131800	47765247	1924	1924	1924	1924	0
458	20241202	131700	47765247	1924	1924	1924	1924	0
459	20241202	131600	47765247	1924	1924	1924	1924	0
460	20241202	131500	47765247	1924	1924	1924	1924	0
461	20241202	131400	47765247	1924	1924	1924	1924	0
462	20241202	131300	47765247	1924	1924	1924	1924	0
463	20241202	131200	47765247	1924	1924	1924	1924	0
464	20241202	131100	47765247	1924	1924	1924	1924	0
465	20241202	131000	47765247	1924	1924	1924	1924	0
466	20241202	130900	47765247	1924	1924	1924	1924	0
467	20241202	130800	47765247	1924	1924	1924	1924	0
468	20241202	130700	47765247	1924	1924	1924	1924	1
469	20241202	130600	47763323	1924	1924	1924	1924	0
470	20241202	130500	47763323	1924	1924	1924	1924	0
471	20241202	130400	47763323	1924	1924	1924	1924	0
472	20241202	130300	47763323	1924	1924	1924	1924	0
473	20241202	130200	47763323	1924	1924	1924	1924	0
474	20241202	130100	47763323	1924	1924	1924	1924	0
475	20241202	130000	47763323	1924	1924	1924	1924	25
476	20241202	125900	47715223	1924	1924	1924	1924	0
477	20241202	125800	47715223	1924	1924	1924	1924	0
478	20241202	125700	47715223	1924	1924	1924	1924	0
479	20241202	125600	47715223	1924	1924	1924	1924	0
480	20241202	125500	47715223	1924	1924	1924	1924	38
481	20241202	125400	47642111	1924	1924	1924	1924	0
482	20241202	125300	47642111	1924	1924	1924	1924	0
483	20241202	125200	47642111	1924	1924	1924	1924	0
484	20241202	125100	47642111	1924	1924	1924	1924	0
485	20241202	125000	47642111	1924	1923	1924	1923	10
486	20241202	124900	47622872	1925	1925	1925	1925	0
487	20241202	124800	47622872	1925	1925	1925	1925	0
488	20241202	124700	47622872	1925	1925	1925	1925	0
489	20241202	124600	47622872	1925	1925	1925	1925	0
490	20241202	124500	47622872	1925	1925	1925	1925	0
491	20241202	124400	47622872	1925	1925	1925	1925	0
492	20241202	124300	47622872	1925	1925	1925	1925	0
493	20241202	124200	47622872	1925	1925	1925	1925	0
494	20241202	124100	47622872	1925	1925	1925	1925	0
495	20241202	124000	47622872	1925	1925	1925	1925	0
496	20241202	123900	47622872	1925	1925	1925	1925	0
497	20241202	123800	47622872	1925	1925	1925	1925	2
498	20241202	123700	47619022	1913	1926	1926	1913	501
499	20241202	123600	46658952	1925	1926	1926	1925	35
500	20241202	123500	46591547	1925	1926	1926	1925	5
501	20241202	123400	46581918	1925	1925	1925	1925	252
502	20241202	123300	46096818	1925	1925	1925	1925	0
503	20241202	123200	46096818	1925	1925	1925	1925	0
504	20241202	123100	46096818	1925	1925	1925	1925	0
505	20241202	123000	46096818	1925	1925	1925	1925	0
506	20241202	122900	46096818	1925	1925	1925	1925	1
507	20241202	122800	46094893	1924	1924	1924	1924	1
508	20241202	122700	46092969	1924	1924	1924	1924	15
509	20241202	122600	46064109	1923	1923	1923	1923	0
510	20241202	122500	46064109	1923	1923	1923	1923	0
511	20241202	122400	46064109	1923	1923	1923	1923	0
512	20241202	122300	46064109	1923	1923	1923	1923	0
513	20241202	122200	46064109	1923	1923	1923	1923	0
514	20241202	122100	46064109	1923	1923	1923	1923	0
515	20241202	122000	46064109	1923	1923	1923	1923	0
516	20241202	121900	46064109	1923	1923	1923	1923	0
517	20241202	121800	46064109	1923	1923	1923	1923	0
518	20241202	121700	46064109	1923	1923	1923	1923	0
519	20241202	121600	46064109	1923	1923	1923	1923	0
520	20241202	121500	46064109	1923	1923	1923	1923	0
521	20241202	121400	46064109	1923	1923	1923	1923	0
522	20241202	121300	46064109	1923	1923	1923	1923	0
523	20241202	121200	46064109	1923	1923	1923	1923	0
524	20241202	121100	46064109	1923	1923	1923	1923	0
525	20241202	121000	46064109	1923	1923	1923	1923	0
526	20241202	120900	46064109	1923	1923	1923	1923	0
527	20241202	120800	46064109	1923	1923	1923	1923	0
528	20241202	120700	46064109	1923	1924	1924	1923	7
529	20241202	120600	46050643	1924	1924	1924	1924	0
530	20241202	120500	46050643	1924	1924	1924	1924	7
531	20241202	120400	46037175	1916	1916	1916	1916	0
532	20241202	120300	46037175	1916	1916	1916	1916	0
533	20241202	120200	46037175	1916	1916	1916	1916	0
534	20241202	120100	46037175	1916	1916	1916	1916	0
535	20241202	120000	46037175	1916	1916	1916	1916	160
536	20241202	115900	45730615	1924	1917	1924	1917	56
537	20241202	115800	45623256	1917	1917	1917	1917	996
538	20241202	115700	43713924	1917	1917	1917	1917	0
539	20241202	115600	43713924	1917	1917	1917	1917	0
540	20241202	115500	43713924	1917	1917	1917	1917	0
541	20241202	115400	43713924	1917	1917	1917	1917	0
542	20241202	115300	43713924	1917	1917	1917	1917	0
543	20241202	115200	43713924	1917	1918	1918	1917	200
544	20241202	115100	43330424	1919	1919	1919	1919	189
545	20241202	115000	42967733	1918	1919	1919	1918	211
546	20241202	114900	42562924	1919	1919	1919	1919	87
547	20241202	114800	42395971	1919	1919	1919	1919	0
548	20241202	114700	42395971	1919	1919	1919	1919	410
549	20241202	114600	41609181	1919	1919	1919	1919	0
550	20241202	114500	41609181	1919	1919	1919	1919	0
551	20241202	114400	41609181	1919	1919	1919	1919	89
552	20241202	114300	41438390	1919	1919	1919	1919	211
553	20241202	114200	41033481	1924	1924	1924	1924	0
554	20241202	114100	41033481	1924	1924	1924	1924	100
555	20241202	114000	40841081	1919	1919	1919	1919	0
556	20241202	113900	40841081	1919	1919	1919	1919	0
557	20241202	113800	40841081	1919	1919	1919	1919	0
558	20241202	113700	40841081	1919	1919	1919	1919	500
559	20241202	113600	39881581	1924	1924	1924	1924	0
560	20241202	113500	39881581	1924	1924	1924	1924	0
561	20241202	113400	39881581	1924	1924	1924	1924	0
562	20241202	113300	39881581	1924	1924	1924	1924	30
563	20241202	113200	39823861	1924	1924	1924	1924	0
564	20241202	113100	39823861	1924	1924	1924	1924	10
565	20241202	113000	39804621	1924	1924	1924	1924	0
566	20241202	112900	39804621	1924	1920	1924	1920	270
567	20241202	112800	39285837	1920	1920	1920	1920	26
568	20241202	112700	39235917	1920	1920	1920	1920	1
569	20241202	112600	39233997	1924	1924	1924	1924	0
570	20241202	112500	39233997	1924	1924	1924	1924	0
571	20241202	112400	39233997	1924	1924	1924	1924	0
572	20241202	112300	39233997	1924	1924	1924	1924	0
573	20241202	112200	39233997	1924	1924	1924	1924	0
574	20241202	112100	39233997	1924	1924	1924	1924	0
575	20241202	112000	39233997	1924	1924	1924	1924	1
576	20241202	111900	39232073	1920	1920	1920	1920	0
577	20241202	111800	39232073	1920	1921	1921	1920	500
578	20241202	111700	38272065	1920	1920	1920	1920	98
579	20241202	111600	38083905	1920	1920	1920	1920	0
580	20241202	111500	38083905	1920	1922	1922	1920	548
581	20241202	111400	37031128	1924	1924	1924	1924	200
582	20241202	111300	36646328	1923	1924	1924	1923	506
583	20241202	111200	35672944	1926	1926	1926	1926	200
584	20241202	111100	35287744	1924	1924	1924	1924	0
585	20241202	111000	35287744	1924	1924	1924	1924	0
586	20241202	110900	35287744	1924	1926	1926	1924	187
587	20241202	110800	34927618	1926	1932	1932	1926	830
588	20241202	110700	33326509	1933	1933	1933	1933	0
589	20241202	110600	33326509	1933	1933	1933	1933	0
590	20241202	110500	33326509	1933	1933	1933	1933	12
591	20241202	110400	33303313	1933	1933	1933	1933	4
592	20241202	110300	33295581	1933	1933	1933	1933	1
593	20241202	110200	33293648	1935	1935	1935	1935	0
594	20241202	110100	33293648	1935	1935	1935	1935	10
595	20241202	110000	33274298	1932	1932	1932	1932	0
596	20241202	105900	33274298	1932	1932	1932	1932	0
597	20241202	105800	33274298	1932	1932	1932	1932	12
598	20241202	105700	33251114	1935	1935	1935	1935	0
599	20241202	105600	33251114	1935	1935	1935	1935	0
600	20241202	105500	33251114	1935	1935	1935	1935	0
601	20241202	105400	33251114	1935	1935	1935	1935	10
602	20241202	105300	33231764	1935	1935	1935	1935	100
603	20241202	105200	33038264	1935	1935	1935	1935	0
604	20241202	105100	33038264	1935	1935	1935	1935	0
605	20241202	105000	33038264	1935	1935	1935	1935	0
606	20241202	104900	33038264	1935	1935	1935	1935	0
607	20241202	104800	33038264	1935	1935	1935	1935	0
608	20241202	104700	33038264	1935	1935	1935	1935	68
609	20241202	104600	32906684	1929	1929	1929	1929	0
610	20241202	104500	32906684	1929	1929	1929	1929	0
611	20241202	104400	32906684	1929	1929	1929	1929	0
612	20241202	104300	32906684	1929	1929	1929	1929	4
613	20241202	104200	32898968	1929	1929	1929	1929	100
614	20241202	104100	32706068	1930	1930	1930	1930	0
615	20241202	104000	32706068	1930	1930	1930	1930	0
616	20241202	103900	32706068	1930	1930	1930	1930	0
617	20241202	103800	32706068	1930	1930	1930	1930	0
618	20241202	103700	32706068	1930	1931	1931	1930	325
619	20241202	103600	32078817	1930	1930	1930	1930	100
620	20241202	103500	31885817	1930	1931	1931	1930	51
621	20241202	103400	31787386	1930	1930	1930	1930	0
622	20241202	103300	31787386	1930	1930	1930	1930	162
623	20241202	103200	31474726	1930	1930	1930	1930	22
624	20241202	103100	31432266	1930	1930	1930	1930	0
625	20241202	103000	31432266	1930	1930	1930	1930	0
626	20241202	102900	31432266	1930	1930	1930	1930	86
627	20241202	102800	31266286	1929	1929	1929	1929	0
628	20241202	102700	31266286	1929	1930	1930	1929	201
629	20241202	102600	30878357	1930	1932	1932	1930	3716
630	20241202	102500	23704880	1932	1932	1932	1932	0
631	20241202	102400	23704880	1932	1932	1932	1932	0
632	20241202	102300	23704880	1932	1932	1932	1932	22
633	20241202	102200	23662376	1931	1931	1931	1931	0
634	20241202	102100	23662376	1931	1932	1932	1931	1193
635	20241202	102000	21358250	1932	1932	1932	1932	0
636	20241202	101900	21358250	1932	1932	1932	1932	0
637	20241202	101800	21358250	1932	1932	1932	1932	258
638	20241202	101700	20859794	1932	1933	1933	1932	145
639	20241202	101600	20579644	1932	1939	1939	1932	553
640	20241202	101500	19510695	1939	1939	1939	1939	1
641	20241202	101400	19508756	1940	1940	1940	1940	0
642	20241202	101300	19508756	1940	1940	1940	1940	0
643	20241202	101200	19508756	1940	1940	1940	1940	500
644	20241202	101100	18538756	1944	1944	1944	1944	0
645	20241202	101000	18538756	1944	1944	1944	1944	0
646	20241202	100900	18538756	1944	1944	1944	1944	0
647	20241202	100800	18538756	1944	1944	1944	1944	93
648	20241202	100700	18357964	1951	1951	1951	1951	1
649	20241202	100600	18356013	1944	1951	1951	1944	601
650	20241202	100500	17187661	1950	1950	1950	1950	0
651	20241202	100400	17187661	1950	1950	1950	1950	0
652	20241202	100300	17187661	1950	1950	1950	1950	6
653	20241202	100200	17175961	1944	1944	1944	1944	111
654	20241202	100100	16960177	1944	1944	1944	1944	2
655	20241202	100000	16956289	1944	1938	1944	1938	2
656	20241202	095900	16952407	1937	1937	1937	1937	0
657	20241202	095800	16952407	1937	1937	1937	1937	0
658	20241202	095700	16952407	1937	1937	1937	1937	0
659	20241202	095600	16952407	1937	1937	1937	1937	0
660	20241202	095500	16952407	1937	1937	1937	1937	0
661	20241202	095400	16952407	1937	1940	1940	1937	50
662	20241202	095300	16855537	1950	1950	1950	1950	1
663	20241202	095200	16853587	1950	1961	1962	1932	1375
664	20241202	095100	14193951	1961	1960	1961	1960	4
665	20241202	095000	14186109	1959	1958	1959	1958	8
666	20241202	094900	14170441	1957	1949	1957	1949	178
667	20241202	094800	13822701	1935	1935	1935	1935	0
668	20241202	094700	13822701	1935	1935	1935	1935	0
669	20241202	094600	13822701	1935	1935	1935	1935	0
670	20241202	094500	13822701	1935	1935	1935	1935	0
671	20241202	094400	13822701	1935	1935	1935	1935	0
672	20241202	094300	13822701	1935	1935	1935	1935	0
673	20241202	094200	13822701	1935	1943	1943	1935	21
674	20241202	094100	13782040	1936	1936	1936	1936	0
675	20241202	094000	13782040	1936	1936	1936	1936	0
676	20241202	093900	13782040	1936	1935	1936	1935	473
677	20241202	093800	12866328	1935	1935	1935	1935	30
678	20241202	093700	12808278	1951	1952	1952	1935	11
679	20241202	093600	12786875	1954	1954	1954	1954	20
680	20241202	093500	12747795	1954	1954	1954	1954	0
681	20241202	093400	12747795	1954	1954	1954	1954	0
682	20241202	093300	12747795	1954	1954	1954	1954	0
683	20241202	093200	12747795	1954	1954	1954	1954	76
684	20241202	093100	12599291	1954	1954	1954	1954	5
685	20241202	093000	12589521	1954	1954	1954	1954	99
686	20241202	092900	12396075	1954	1954	1954	1954	0
687	20241202	092800	12396075	1954	1952	1954	1952	160
688	20241202	092700	12083746	1952	1952	1952	1952	0
689	20241202	092600	12083746	1952	1935	1953	1933	370
690	20241202	092500	11367945	1938	1938	1938	1938	0
691	20241202	092400	11367945	1938	1938	1938	1938	0
692	20241202	092300	11367945	1938	1938	1938	1938	0
693	20241202	092200	11367945	1938	1966	1966	1931	3790
694	20241202	092100	3980744	1965	1965	1965	1965	300
695	20241202	092000	3391244	1979	1979	1979	1979	0
696	20241202	091900	3391244	1979	1966	1979	1966	193
697	20241202	091800	3011793	1980	1980	1980	1980	0
698	20241202	091700	3011793	1980	1980	1980	1980	0
699	20241202	091600	3011793	1980	1980	1980	1980	0
700	20241202	091500	3011793	1980	1980	1980	1980	0
701	20241202	091400	3011793	1980	1980	1980	1980	0
702	20241202	091300	3011793	1980	1980	1980	1980	0
703	20241202	091200	3011793	1980	1980	1980	1980	0
704	20241202	091100	3011793	1980	1980	1980	1980	0
705	20241202	091000	3011793	1980	1980	1980	1980	0
706	20241202	090900	3011793	1980	1980	1980	1980	0
707	20241202	090800	3011793	1980	1980	1980	1980	2
708	20241202	090700	3007833	1980	1966	1980	1966	1064
709	20241202	090600	915305	1966	1966	1966	1966	0
710	20241202	090500	915305	1966	1977	1977	1961	159
711	20241202	090400	602159	1980	1980	1980	1980	66
712	20241202	090300	471479	1981	1981	1981	1981	0
713	20241202	090200	471479	1981	1982	1982	1981	49
714	20241202	090100	374409	1981	1981	1981	1981	0
715	20241202	090000	374409	1981	1981	1981	1981	189