KissMeData/058450/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	194100	18626154	1895	1895	1895	1895	2413
3	20241202	194000	18626154	1895	1895	1895	1895	0
4	20241202	193900	18626154	1895	1895	1895	1895	0
5	20241202	193800	18626154	1895	1895	1895	1895	0
6	20241202	193700	18626154	1895	1895	1895	1895	0
7	20241202	193600	18626154	1895	1895	1895	1895	0
8	20241202	193500	18626154	1895	1895	1895	1895	0
9	20241202	193400	18626154	1895	1895	1895	1895	0
10	20241202	193300	18626154	1895	1895	1895	1895	0
11	20241202	193200	18626154	1895	1895	1895	1895	0
12	20241202	193100	18626154	1895	1895	1895	1895	0
13	20241202	193000	18626154	1895	1895	1895	1895	0
14	20241202	192900	18626154	1895	1895	1895	1895	0
15	20241202	192800	18626154	1895	1895	1895	1895	0
16	20241202	192700	18626154	1895	1895	1895	1895	0
17	20241202	192600	18626154	1895	1895	1895	1895	0
18	20241202	192500	18626154	1895	1895	1895	1895	0
19	20241202	192400	18626154	1895	1895	1895	1895	0
20	20241202	192300	18626154	1895	1895	1895	1895	0
21	20241202	192200	18626154	1895	1895	1895	1895	0
22	20241202	192100	18626154	1895	1895	1895	1895	0
23	20241202	192000	18626154	1895	1895	1895	1895	0
24	20241202	191900	18626154	1895	1895	1895	1895	0
25	20241202	191800	18626154	1895	1895	1895	1895	0
26	20241202	191700	18626154	1895	1895	1895	1895	0
27	20241202	191600	18626154	1895	1895	1895	1895	0
28	20241202	191500	18626154	1895	1895	1895	1895	0
29	20241202	191400	18626154	1895	1895	1895	1895	0
30	20241202	191300	18626154	1895	1895	1895	1895	0
31	20241202	191200	18626154	1895	1895	1895	1895	0
32	20241202	191100	18626154	1895	1895	1895	1895	2413
33	20241202	191000	18626154	1895	1895	1895	1895	0
34	20241202	190900	18626154	1895	1895	1895	1895	0
35	20241202	190800	18626154	1895	1895	1895	1895	0
36	20241202	190700	18626154	1895	1895	1895	1895	0
37	20241202	190600	18626154	1895	1895	1895	1895	0
38	20241202	190500	18626154	1895	1895	1895	1895	0
39	20241202	190400	18626154	1895	1895	1895	1895	0
40	20241202	190300	18626154	1895	1895	1895	1895	0
41	20241202	190200	18626154	1895	1895	1895	1895	0
42	20241202	190100	18626154	1895	1895	1895	1895	0
43	20241202	190000	18626154	1895	1895	1895	1895	0
44	20241202	185900	18626154	1895	1895	1895	1895	0
45	20241202	185800	18626154	1895	1895	1895	1895	0
46	20241202	185700	18626154	1895	1895	1895	1895	0
47	20241202	185600	18626154	1895	1895	1895	1895	0
48	20241202	185500	18626154	1895	1895	1895	1895	0
49	20241202	185400	18626154	1895	1895	1895	1895	0
50	20241202	185300	18626154	1895	1895	1895	1895	0
51	20241202	185200	18626154	1895	1895	1895	1895	0
52	20241202	185100	18626154	1895	1895	1895	1895	0
53	20241202	185000	18626154	1895	1895	1895	1895	0
54	20241202	184900	18626154	1895	1895	1895	1895	0
55	20241202	184800	18626154	1895	1895	1895	1895	0
56	20241202	184700	18626154	1895	1895	1895	1895	0
57	20241202	184600	18626154	1895	1895	1895	1895	0
58	20241202	184500	18626154	1895	1895	1895	1895	0
59	20241202	184400	18626154	1895	1895	1895	1895	0
60	20241202	184300	18626154	1895	1895	1895	1895	0
61	20241202	184200	18626154	1895	1895	1895	1895	0
62	20241202	184100	18626154	1895	1895	1895	1895	2413
63	20241202	184000	18626154	1895	1895	1895	1895	0
64	20241202	183900	18626154	1895	1895	1895	1895	0
65	20241202	183800	18626154	1895	1895	1895	1895	0
66	20241202	183700	18626154	1895	1895	1895	1895	0
67	20241202	183600	18626154	1895	1895	1895	1895	0
68	20241202	183500	18626154	1895	1895	1895	1895	0
69	20241202	183400	18626154	1895	1895	1895	1895	0
70	20241202	183300	18626154	1895	1895	1895	1895	0
71	20241202	183200	18626154	1895	1895	1895	1895	0
72	20241202	183100	18626154	1895	1895	1895	1895	0
73	20241202	183000	18626154	1895	1895	1895	1895	0
74	20241202	182900	18626154	1895	1895	1895	1895	0
75	20241202	182800	18626154	1895	1895	1895	1895	0
76	20241202	182700	18626154	1895	1895	1895	1895	0
77	20241202	182600	18626154	1895	1895	1895	1895	0
78	20241202	182500	18626154	1895	1895	1895	1895	0
79	20241202	182400	18626154	1895	1895	1895	1895	0
80	20241202	182300	18626154	1895	1895	1895	1895	0
81	20241202	182200	18626154	1895	1895	1895	1895	0
82	20241202	182100	18626154	1895	1895	1895	1895	0
83	20241202	182000	18626154	1895	1895	1895	1895	0
84	20241202	181900	18626154	1895	1895	1895	1895	0
85	20241202	181800	18626154	1895	1895	1895	1895	0
86	20241202	181700	18626154	1895	1895	1895	1895	0
87	20241202	181600	18626154	1895	1895	1895	1895	0
88	20241202	181500	18626154	1895	1895	1895	1895	0
89	20241202	181400	18626154	1895	1895	1895	1895	0
90	20241202	181300	18626154	1895	1895	1895	1895	0
91	20241202	181200	18626154	1895	1895	1895	1895	0
92	20241202	181100	18626154	1895	1895	1895	1895	2413
93	20241202	181000	18626154	1895	1895	1895	1895	0
94	20241202	180900	18626154	1895	1895	1895	1895	0
95	20241202	180800	18626154	1895	1895	1895	1895	0
96	20241202	180700	18626154	1895	1895	1895	1895	0
97	20241202	180600	18626154	1895	1895	1895	1895	0
98	20241202	180500	18626154	1895	1895	1895	1895	0
99	20241202	180400	18626154	1895	1895	1895	1895	0
100	20241202	180300	18626154	1895	1895	1895	1895	0
101	20241202	180200	18626154	1895	1895	1895	1895	0
102	20241202	180100	18626154	1895	1895	1895	1895	0
103	20241202	180000	18626154	1895	1895	1895	1895	0
104	20241202	175900	18626154	1895	1895	1895	1895	0
105	20241202	175800	18626154	1895	1895	1895	1895	0
106	20241202	175700	18626154	1895	1895	1895	1895	0
107	20241202	175600	18626154	1895	1895	1895	1895	0
108	20241202	175500	18626154	1895	1895	1895	1895	0
109	20241202	175400	18626154	1895	1895	1895	1895	0
110	20241202	175300	18626154	1895	1895	1895	1895	0
111	20241202	175200	18626154	1895	1895	1895	1895	0
112	20241202	175100	18626154	1895	1895	1895	1895	0
113	20241202	175000	18626154	1895	1895	1895	1895	0
114	20241202	174900	18626154	1895	1895	1895	1895	0
115	20241202	174800	18626154	1895	1895	1895	1895	0
116	20241202	174700	18626154	1895	1895	1895	1895	0
117	20241202	174600	18626154	1895	1895	1895	1895	0
118	20241202	174500	18626154	1895	1895	1895	1895	0
119	20241202	174400	18626154	1895	1895	1895	1895	0
120	20241202	174300	18626154	1895	1895	1895	1895	0
121	20241202	174200	18626154	1895	1895	1895	1895	0
122	20241202	174100	18626154	1895	1895	1895	1895	2413
123	20241202	174000	18626154	1895	1895	1895	1895	0
124	20241202	173900	18626154	1895	1895	1895	1895	0
125	20241202	173800	18626154	1895	1895	1895	1895	0
126	20241202	173700	18626154	1895	1895	1895	1895	0
127	20241202	173600	18626154	1895	1895	1895	1895	0
128	20241202	173500	18626154	1895	1895	1895	1895	0
129	20241202	173400	18626154	1895	1895	1895	1895	0
130	20241202	173300	18626154	1895	1895	1895	1895	0
131	20241202	173200	18626154	1895	1895	1895	1895	0
132	20241202	173100	18626154	1895	1895	1895	1895	0
133	20241202	173000	18626154	1895	1895	1895	1895	0
134	20241202	172900	18626154	1895	1895	1895	1895	0
135	20241202	172800	18626154	1895	1895	1895	1895	0
136	20241202	172700	18626154	1895	1895	1895	1895	0
137	20241202	172600	18626154	1895	1895	1895	1895	0
138	20241202	172500	18626154	1895	1895	1895	1895	0
139	20241202	172400	18626154	1895	1895	1895	1895	0
140	20241202	172300	18626154	1895	1895	1895	1895	0
141	20241202	172200	18626154	1895	1895	1895	1895	0
142	20241202	172100	18626154	1895	1895	1895	1895	0
143	20241202	172000	18626154	1895	1895	1895	1895	0
144	20241202	171900	18626154	1895	1895	1895	1895	0
145	20241202	171800	18626154	1895	1895	1895	1895	0
146	20241202	171700	18626154	1895	1895	1895	1895	0
147	20241202	171600	18626154	1895	1895	1895	1895	0
148	20241202	171500	18626154	1895	1895	1895	1895	0
149	20241202	171400	18626154	1895	1895	1895	1895	0
150	20241202	171300	18626154	1895	1895	1895	1895	0
151	20241202	171200	18626154	1895	1895	1895	1895	0
152	20241202	171100	18626154	1895	1895	1895	1895	2413
153	20241202	171000	18626154	1895	1895	1895	1895	0
154	20241202	170900	18626154	1895	1895	1895	1895	0
155	20241202	170800	18626154	1895	1895	1895	1895	0
156	20241202	170700	18626154	1895	1895	1895	1895	0
157	20241202	170600	18626154	1895	1895	1895	1895	0
158	20241202	170500	18626154	1895	1895	1895	1895	0
159	20241202	170400	18626154	1895	1895	1895	1895	0
160	20241202	170300	18626154	1895	1895	1895	1895	0
161	20241202	170200	18626154	1895	1895	1895	1895	0
162	20241202	170100	18626154	1895	1895	1895	1895	0
163	20241202	170000	18626154	1895	1895	1895	1895	0
164	20241202	165900	18626154	1895	1895	1895	1895	0
165	20241202	165800	18626154	1895	1895	1895	1895	0
166	20241202	165700	18626154	1895	1895	1895	1895	0
167	20241202	165600	18626154	1895	1895	1895	1895	0
168	20241202	165500	18626154	1895	1895	1895	1895	0
169	20241202	165400	18626154	1895	1895	1895	1895	0
170	20241202	165300	18626154	1895	1895	1895	1895	0
171	20241202	165200	18626154	1895	1895	1895	1895	0
172	20241202	165100	18626154	1895	1895	1895	1895	0
173	20241202	165000	18626154	1895	1895	1895	1895	0
174	20241202	164900	18626154	1895	1895	1895	1895	0
175	20241202	164800	18626154	1895	1895	1895	1895	0
176	20241202	164700	18626154	1895	1895	1895	1895	0
177	20241202	164600	18626154	1895	1895	1895	1895	0
178	20241202	164500	18626154	1895	1895	1895	1895	0
179	20241202	164400	18626154	1895	1895	1895	1895	0
180	20241202	164300	18626154	1895	1895	1895	1895	0
181	20241202	164200	18626154	1895	1895	1895	1895	0
182	20241202	164100	18626154	1895	1895	1895	1895	2413
183	20241202	164000	18626154	1895	1895	1895	1895	0
184	20241202	163900	18626154	1895	1895	1895	1895	0
185	20241202	163800	18626154	1895	1895	1895	1895	0
186	20241202	163700	18626154	1895	1895	1895	1895	0
187	20241202	163600	18626154	1895	1895	1895	1895	0
188	20241202	163500	18626154	1895	1895	1895	1895	0
189	20241202	163400	18626154	1895	1895	1895	1895	0
190	20241202	163300	18626154	1895	1895	1895	1895	0
191	20241202	163200	18626154	1895	1895	1895	1895	0
192	20241202	163100	18626154	1895	1895	1895	1895	0
193	20241202	163000	18626154	1895	1895	1895	1895	0
194	20241202	162900	18626154	1895	1895	1895	1895	0
195	20241202	162800	18626154	1895	1895	1895	1895	0
196	20241202	162700	18626154	1895	1895	1895	1895	0
197	20241202	162600	18626154	1895	1895	1895	1895	0
198	20241202	162500	18626154	1895	1895	1895	1895	0
199	20241202	162400	18626154	1895	1895	1895	1895	0
200	20241202	162300	18626154	1895	1895	1895	1895	0
201	20241202	162200	18626154	1895	1895	1895	1895	0
202	20241202	162100	18626154	1895	1895	1895	1895	0
203	20241202	162000	18626154	1895	1895	1895	1895	0
204	20241202	161900	18626154	1895	1895	1895	1895	0
205	20241202	161800	18626154	1895	1895	1895	1895	0
206	20241202	161700	18626154	1895	1895	1895	1895	0
207	20241202	161600	18626154	1895	1895	1895	1895	0
208	20241202	161500	18626154	1895	1895	1895	1895	0
209	20241202	161400	18626154	1895	1895	1895	1895	0
210	20241202	161300	18626154	1895	1895	1895	1895	0
211	20241202	161200	18626154	1895	1895	1895	1895	0
212	20241202	161100	18626154	1895	1895	1895	1895	2413
213	20241202	161000	18626154	1895	1895	1895	1895	0
214	20241202	160900	18626154	1895	1895	1895	1895	0
215	20241202	160800	18626154	1895	1895	1895	1895	0
216	20241202	160700	18626154	1895	1895	1895	1895	0
217	20241202	160600	18626154	1895	1895	1895	1895	0
218	20241202	160500	18626154	1895	1895	1895	1895	0
219	20241202	160400	18626154	1895	1895	1895	1895	0
220	20241202	160300	18626154	1895	1895	1895	1895	0
221	20241202	160200	18626154	1895	1895	1895	1895	0
222	20241202	160100	18626154	1895	1895	1895	1895	0
223	20241202	160000	18626154	1895	1895	1895	1895	0
224	20241202	155900	18626154	1895	1895	1895	1895	0
225	20241202	155800	18626154	1895	1895	1895	1895	0
226	20241202	155700	18626154	1895	1895	1895	1895	0
227	20241202	155600	18626154	1895	1895	1895	1895	0
228	20241202	155500	18626154	1895	1895	1895	1895	0
229	20241202	155400	18626154	1895	1895	1895	1895	0
230	20241202	155300	18626154	1895	1895	1895	1895	0
231	20241202	155200	18626154	1895	1895	1895	1895	0
232	20241202	155100	18626154	1895	1895	1895	1895	0
233	20241202	155000	18626154	1895	1895	1895	1895	0
234	20241202	154900	18626154	1895	1895	1895	1895	0
235	20241202	154800	18626154	1895	1895	1895	1895	0
236	20241202	154700	18626154	1895	1895	1895	1895	0
237	20241202	154600	18626154	1895	1895	1895	1895	0
238	20241202	154500	18626154	1895	1895	1895	1895	0
239	20241202	154400	18626154	1895	1895	1895	1895	0
240	20241202	154300	18626154	1895	1895	1895	1895	0
241	20241202	154200	18626154	1895	1895	1895	1895	0
242	20241202	154100	18626154	1895	1895	1895	1895	2413
243	20241202	154000	18626154	1895	1895	1895	1895	0
244	20241202	153900	18626154	1895	1895	1895	1895	0
245	20241202	153800	18626154	1895	1895	1895	1895	0
246	20241202	153700	18626154	1895	1895	1895	1895	0
247	20241202	153600	18626154	1895	1895	1895	1895	0
248	20241202	153500	18626154	1895	1895	1895	1895	0
249	20241202	153400	18626154	1895	1895	1895	1895	0
250	20241202	153300	18626154	1895	1895	1895	1895	0
251	20241202	153200	18626154	1895	1895	1895	1895	0
252	20241202	153100	18626154	1895	1895	1895	1895	0
253	20241202	153000	18626154	1895	1895	1895	1895	2413
254	20241202	152900	14053519	1891	1891	1891	1891	0
255	20241202	152800	14053519	1891	1891	1891	1891	0
256	20241202	152700	14053519	1891	1891	1891	1891	0
257	20241202	152600	14053519	1891	1891	1891	1891	0
258	20241202	152500	14053519	1891	1891	1891	1891	0
259	20241202	152400	14053519	1891	1891	1891	1891	0
260	20241202	152300	14053519	1891	1891	1891	1891	0
261	20241202	152200	14053519	1891	1891	1891	1891	0
262	20241202	152100	14053519	1891	1891	1891	1891	0
263	20241202	152000	14053519	1891	1891	1891	1891	0
264	20241202	151900	14053519	1891	1893	1893	1891	174
265	20241202	151800	13724299	1893	1893	1893	1893	0
266	20241202	151700	13724299	1893	1894	1894	1893	167
267	20241202	151600	13408018	1894	1894	1894	1894	0
268	20241202	151500	13408018	1894	1894	1894	1894	0
269	20241202	151400	13408018	1894	1918	1918	1894	56
270	20241202	151300	13301666	1894	1909	1909	1894	51
271	20241202	151200	13204592	1909	1909	1909	1909	0
272	20241202	151100	13204592	1909	1909	1909	1909	0
273	20241202	151000	13204592	1909	1909	1909	1909	0
274	20241202	150900	13204592	1909	1909	1909	1909	400
275	20241202	150800	12440992	1909	1924	1924	1909	420
276	20241202	150700	11638820	1910	1910	1910	1910	0
277	20241202	150600	11638820	1910	1910	1910	1910	0
278	20241202	150500	11638820	1910	1910	1910	1910	0
279	20241202	150400	11638820	1910	1910	1910	1910	0
280	20241202	150300	11638820	1910	1910	1910	1910	0
281	20241202	150200	11638820	1910	1910	1910	1910	0
282	20241202	150100	11638820	1910	1910	1910	1910	0
283	20241202	150000	11638820	1910	1910	1910	1910	0
284	20241202	145900	11638820	1910	1910	1910	1910	3
285	20241202	145800	11633090	1909	1909	1909	1909	0
286	20241202	145700	11633090	1909	1909	1909	1909	0
287	20241202	145600	11633090	1909	1909	1909	1909	0
288	20241202	145500	11633090	1909	1909	1909	1909	0
289	20241202	145400	11633090	1909	1909	1909	1909	0
290	20241202	145300	11633090	1909	1909	1909	1909	0
291	20241202	145200	11633090	1909	1909	1909	1909	0
292	20241202	145100	11633090	1909	1910	1910	1909	333
293	20241202	145000	10997259	1925	1925	1925	1925	0
294	20241202	144900	10997259	1925	1925	1925	1925	0
295	20241202	144800	10997259	1925	1925	1925	1925	0
296	20241202	144700	10997259	1925	1925	1925	1925	0
297	20241202	144600	10997259	1925	1925	1925	1925	0
298	20241202	144500	10997259	1925	1925	1925	1925	0
299	20241202	144400	10997259	1925	1925	1925	1925	0
300	20241202	144300	10997259	1925	1925	1925	1925	30
301	20241202	144200	10939509	1910	1910	1910	1910	6
302	20241202	144100	10928049	1925	1925	1925	1925	322
303	20241202	144000	10308199	1925	1925	1925	1925	0
304	20241202	143900	10308199	1925	1925	1925	1925	0
305	20241202	143800	10308199	1925	1925	1925	1925	0
306	20241202	143700	10308199	1925	1925	1925	1925	0
307	20241202	143600	10308199	1925	1925	1925	1925	0
308	20241202	143500	10308199	1925	1925	1925	1925	0
309	20241202	143400	10308199	1925	1925	1925	1925	0
310	20241202	143300	10308199	1925	1925	1925	1925	0
311	20241202	143200	10308199	1925	1925	1925	1925	0
312	20241202	143100	10308199	1925	1925	1925	1925	10
313	20241202	143000	10288949	1925	1925	1925	1925	0
314	20241202	142900	10288949	1925	1910	1925	1910	23
315	20241202	142800	10245004	1911	1911	1911	1911	0
316	20241202	142700	10245004	1911	1911	1911	1911	0
317	20241202	142600	10245004	1911	1911	1911	1911	0
318	20241202	142500	10245004	1911	1911	1911	1911	0
319	20241202	142400	10245004	1911	1911	1911	1911	3
320	20241202	142300	10239271	1911	1911	1911	1911	17
321	20241202	142200	10206784	1911	1911	1911	1911	0
322	20241202	142100	10206784	1911	1911	1911	1911	0
323	20241202	142000	10206784	1911	1911	1911	1911	0
324	20241202	141900	10206784	1911	1911	1911	1911	0
325	20241202	141800	10206784	1911	1911	1911	1911	0
326	20241202	141700	10206784	1911	1911	1911	1911	17
327	20241202	141600	10174297	1929	1929	1929	1929	0
328	20241202	141500	10174297	1929	1929	1929	1929	0
329	20241202	141400	10174297	1929	1929	1929	1929	0
330	20241202	141300	10174297	1929	1929	1929	1929	0
331	20241202	141200	10174297	1929	1929	1929	1929	0
332	20241202	141100	10174297	1929	1929	1929	1929	0
333	20241202	141000	10174297	1929	1929	1929	1929	0
334	20241202	140900	10174297	1929	1929	1929	1929	0
335	20241202	140800	10174297	1929	1929	1929	1929	0
336	20241202	140700	10174297	1929	1929	1929	1929	0
337	20241202	140600	10174297	1929	1929	1929	1929	0
338	20241202	140500	10174297	1929	1929	1929	1929	0
339	20241202	140400	10174297	1929	1929	1929	1929	0
340	20241202	140300	10174297	1929	1929	1929	1929	0
341	20241202	140200	10174297	1929	1929	1929	1929	0
342	20241202	140100	10174297	1929	1929	1929	1929	0
343	20241202	140000	10174297	1929	1929	1929	1929	0
344	20241202	135900	10174297	1929	1929	1929	1929	0
345	20241202	135800	10174297	1929	1929	1929	1929	0
346	20241202	135700	10174297	1929	1929	1929	1929	0
347	20241202	135600	10174297	1929	1929	1929	1929	0
348	20241202	135500	10174297	1929	1929	1929	1929	0
349	20241202	135400	10174297	1929	1929	1929	1929	0
350	20241202	135300	10174297	1929	1929	1929	1929	0
351	20241202	135200	10174297	1929	1929	1929	1929	0
352	20241202	135100	10174297	1929	1929	1929	1929	0
353	20241202	135000	10174297	1929	1929	1929	1929	0
354	20241202	134900	10174297	1929	1929	1929	1929	0
355	20241202	134800	10174297	1929	1929	1929	1929	0
356	20241202	134700	10174297	1929	1929	1929	1929	0
357	20241202	134600	10174297	1929	1929	1929	1929	10
358	20241202	134500	10155007	1910	1910	1910	1910	0
359	20241202	134400	10155007	1910	1910	1910	1910	40
360	20241202	134300	10078607	1909	1909	1909	1909	0
361	20241202	134200	10078607	1909	1909	1909	1909	0
362	20241202	134100	10078607	1909	1909	1909	1909	0
363	20241202	134000	10078607	1909	1909	1909	1909	0
364	20241202	133900	10078607	1909	1909	1909	1909	0
365	20241202	133800	10078607	1909	1909	1909	1909	0
366	20241202	133700	10078607	1909	1909	1909	1909	0
367	20241202	133600	10078607	1909	1909	1909	1909	0
368	20241202	133500	10078607	1909	1909	1909	1909	0
369	20241202	133400	10078607	1909	1909	1909	1909	0
370	20241202	133300	10078607	1909	1909	1909	1909	0
371	20241202	133200	10078607	1909	1909	1909	1909	0
372	20241202	133100	10078607	1909	1909	1909	1909	0
373	20241202	133000	10078607	1909	1909	1909	1909	15
374	20241202	132900	10049972	1910	1910	1910	1910	0
375	20241202	132800	10049972	1910	1910	1910	1910	0
376	20241202	132700	10049972	1910	1910	1910	1910	152
377	20241202	132600	9759652	1910	1910	1910	1909	116
378	20241202	132500	9538096	1910	1910	1910	1910	0
379	20241202	132400	9538096	1910	1910	1910	1910	0
380	20241202	132300	9538096	1910	1910	1910	1910	0
381	20241202	132200	9538096	1910	1910	1910	1910	0
382	20241202	132100	9538096	1910	1910	1910	1910	0
383	20241202	132000	9538096	1910	1910	1910	1910	0
384	20241202	131900	9538096	1910	1910	1910	1910	0
385	20241202	131800	9538096	1910	1910	1910	1910	0
386	20241202	131700	9538096	1910	1910	1910	1910	0
387	20241202	131600	9538096	1910	1910	1910	1910	0
388	20241202	131500	9538096	1910	1910	1910	1910	0
389	20241202	131400	9538096	1910	1910	1910	1910	0
390	20241202	131300	9538096	1910	1910	1910	1910	0
391	20241202	131200	9538096	1910	1910	1910	1910	0
392	20241202	131100	9538096	1910	1910	1910	1910	0
393	20241202	131000	9538096	1910	1910	1910	1910	0
394	20241202	130900	9538096	1910	1910	1910	1910	0
395	20241202	130800	9538096	1910	1910	1910	1910	0
396	20241202	130700	9538096	1910	1910	1910	1910	0
397	20241202	130600	9538096	1910	1910	1910	1910	0
398	20241202	130500	9538096	1910	1910	1910	1910	0
399	20241202	130400	9538096	1910	1910	1910	1910	0
400	20241202	130300	9538096	1910	1910	1910	1910	1
401	20241202	130200	9536186	1910	1916	1916	1910	543
402	20241202	130100	8497927	1927	1927	1927	1927	10
403	20241202	130000	8478657	1916	1916	1916	1916	0
404	20241202	125900	8478657	1916	1916	1916	1916	0
405	20241202	125800	8478657	1916	1916	1916	1916	9
406	20241202	125700	8461413	1930	1930	1930	1930	0
407	20241202	125600	8461413	1930	1930	1930	1930	0
408	20241202	125500	8461413	1930	1930	1930	1930	0
409	20241202	125400	8461413	1930	1930	1930	1930	0
410	20241202	125300	8461413	1930	1930	1930	1930	0
411	20241202	125200	8461413	1930	1930	1930	1930	0
412	20241202	125100	8461413	1930	1930	1930	1930	0
413	20241202	125000	8461413	1930	1930	1930	1930	0
414	20241202	124900	8461413	1930	1930	1930	1930	0
415	20241202	124800	8461413	1930	1930	1930	1930	0
416	20241202	124700	8461413	1930	1930	1930	1930	0
417	20241202	124600	8461413	1930	1930	1930	1930	0
418	20241202	124500	8461413	1930	1930	1930	1930	0
419	20241202	124400	8461413	1930	1930	1930	1930	0
420	20241202	124300	8461413	1930	1930	1930	1930	0
421	20241202	124200	8461413	1930	1930	1930	1930	0
422	20241202	124100	8461413	1930	1930	1930	1930	0
423	20241202	124000	8461413	1930	1930	1930	1930	0
424	20241202	123900	8461413	1930	1930	1930	1930	0
425	20241202	123800	8461413	1930	1930	1930	1930	0
426	20241202	123700	8461413	1930	1930	1930	1930	0
427	20241202	123600	8461413	1930	1930	1930	1930	0
428	20241202	123500	8461413	1930	1930	1930	1930	0
429	20241202	123400	8461413	1930	1930	1930	1930	0
430	20241202	123300	8461413	1930	1930	1930	1930	0
431	20241202	123200	8461413	1930	1930	1930	1930	0
432	20241202	123100	8461413	1930	1930	1930	1930	0
433	20241202	123000	8461413	1930	1930	1930	1930	0
434	20241202	122900	8461413	1930	1930	1930	1930	0
435	20241202	122800	8461413	1930	1930	1930	1930	0
436	20241202	122700	8461413	1930	1930	1930	1930	36
437	20241202	122600	8391933	1928	1927	1928	1927	66
438	20241202	122500	8264712	1928	1928	1928	1928	0
439	20241202	122400	8264712	1928	1928	1928	1928	0
440	20241202	122300	8264712	1928	1928	1928	1928	0
441	20241202	122200	8264712	1928	1928	1928	1928	0
442	20241202	122100	8264712	1928	1928	1928	1928	0
443	20241202	122000	8264712	1928	1928	1928	1928	0
444	20241202	121900	8264712	1928	1928	1928	1928	0
445	20241202	121800	8264712	1928	1928	1928	1928	0
446	20241202	121700	8264712	1928	1928	1928	1928	0
447	20241202	121600	8264712	1928	1928	1928	1928	0
448	20241202	121500	8264712	1928	1928	1928	1928	0
449	20241202	121400	8264712	1928	1928	1928	1928	0
450	20241202	121300	8264712	1928	1928	1928	1928	0
451	20241202	121200	8264712	1928	1928	1928	1928	0
452	20241202	121100	8264712	1928	1928	1928	1928	0
453	20241202	121000	8264712	1928	1928	1928	1928	0
454	20241202	120900	8264712	1928	1928	1928	1928	0
455	20241202	120800	8264712	1928	1928	1928	1928	0
456	20241202	120700	8264712	1928	1928	1928	1928	0
457	20241202	120600	8264712	1928	1928	1928	1928	0
458	20241202	120500	8264712	1928	1928	1928	1928	0
459	20241202	120400	8264712	1928	1928	1928	1928	0
460	20241202	120300	8264712	1928	1928	1928	1928	0
461	20241202	120200	8264712	1928	1928	1928	1928	0
462	20241202	120100	8264712	1928	1928	1928	1928	0
463	20241202	120000	8264712	1928	1928	1928	1928	0
464	20241202	115900	8264712	1928	1928	1928	1928	1
465	20241202	115800	8262784	1928	1928	1928	1928	0
466	20241202	115700	8262784	1928	1928	1928	1928	0
467	20241202	115600	8262784	1928	1928	1928	1928	0
468	20241202	115500	8262784	1928	1928	1928	1928	0
469	20241202	115400	8262784	1928	1928	1928	1928	0
470	20241202	115300	8262784	1928	1928	1928	1928	0
471	20241202	115200	8262784	1928	1928	1928	1928	0
472	20241202	115100	8262784	1928	1928	1928	1928	9
473	20241202	115000	8245432	1912	1912	1912	1912	0
474	20241202	114900	8245432	1912	1912	1912	1912	0
475	20241202	114800	8245432	1912	1912	1912	1912	0
476	20241202	114700	8245432	1912	1912	1912	1912	0
477	20241202	114600	8245432	1912	1912	1912	1912	10
478	20241202	114500	8226312	1929	1929	1929	1929	0
479	20241202	114400	8226312	1929	1929	1929	1929	0
480	20241202	114300	8226312	1929	1929	1929	1929	0
481	20241202	114200	8226312	1929	1929	1929	1929	0
482	20241202	114100	8226312	1929	1929	1929	1929	0
483	20241202	114000	8226312	1929	1929	1929	1929	0
484	20241202	113900	8226312	1929	1929	1929	1929	0
485	20241202	113800	8226312	1929	1929	1929	1929	0
486	20241202	113700	8226312	1929	1929	1929	1929	0
487	20241202	113600	8226312	1929	1929	1929	1929	0
488	20241202	113500	8226312	1929	1929	1929	1929	0
489	20241202	113400	8226312	1929	1929	1929	1929	0
490	20241202	113300	8226312	1929	1929	1929	1929	0
491	20241202	113200	8226312	1929	1929	1929	1929	0
492	20241202	113100	8226312	1929	1929	1929	1929	0
493	20241202	113000	8226312	1929	1929	1929	1929	0
494	20241202	112900	8226312	1929	1929	1929	1929	0
495	20241202	112800	8226312	1929	1929	1929	1929	0
496	20241202	112700	8226312	1929	1929	1929	1929	0
497	20241202	112600	8226312	1929	1929	1929	1929	0
498	20241202	112500	8226312	1929	1929	1929	1929	0
499	20241202	112400	8226312	1929	1929	1929	1929	0
500	20241202	112300	8226312	1929	1929	1929	1929	0
501	20241202	112200	8226312	1929	1929	1929	1929	0
502	20241202	112100	8226312	1929	1929	1929	1929	10
503	20241202	112000	8207022	1911	1911	1911	1911	0
504	20241202	111900	8207022	1911	1911	1911	1911	0
505	20241202	111800	8207022	1911	1911	1911	1911	0
506	20241202	111700	8207022	1911	1911	1911	1911	0
507	20241202	111600	8207022	1911	1927	1927	1911	3
508	20241202	111500	8201271	1930	1930	1930	1930	0
509	20241202	111400	8201271	1930	1930	1930	1930	0
510	20241202	111300	8201271	1930	1930	1930	1930	0
511	20241202	111200	8201271	1930	1930	1930	1930	0
512	20241202	111100	8201271	1930	1930	1930	1930	0
513	20241202	111000	8201271	1930	1928	1930	1928	1000
514	20241202	110900	6271889	1927	1927	1927	1927	0
515	20241202	110800	6271889	1927	1927	1927	1927	0
516	20241202	110700	6271889	1927	1927	1927	1927	0
517	20241202	110600	6271889	1927	1927	1927	1927	0
518	20241202	110500	6271889	1927	1927	1927	1927	6
519	20241202	110400	6260327	1927	1927	1927	1927	14
520	20241202	110300	6233349	1927	1927	1927	1927	79
521	20241202	110200	6081116	1930	1930	1930	1930	0
522	20241202	110100	6081116	1930	1930	1930	1930	0
523	20241202	110000	6081116	1930	1930	1930	1930	0
524	20241202	105900	6081116	1930	1930	1930	1930	0
525	20241202	105800	6081116	1930	1930	1930	1930	0
526	20241202	105700	6081116	1930	1930	1930	1930	0
527	20241202	105600	6081116	1930	1930	1930	1930	0
528	20241202	105500	6081116	1930	1930	1930	1930	0
529	20241202	105400	6081116	1930	1930	1930	1930	0
530	20241202	105300	6081116	1930	1930	1930	1930	0
531	20241202	105200	6081116	1930	1930	1930	1930	0
532	20241202	105100	6081116	1930	1930	1930	1930	0
533	20241202	105000	6081116	1930	1930	1930	1930	0
534	20241202	104900	6081116	1930	1930	1930	1930	13
535	20241202	104800	6056026	1936	1936	1936	1936	10
536	20241202	104700	6036666	1937	1937	1937	1937	0
537	20241202	104600	6036666	1937	1937	1937	1937	0
538	20241202	104500	6036666	1937	1937	1937	1937	0
539	20241202	104400	6036666	1937	1937	1937	1937	0
540	20241202	104300	6036666	1937	1937	1937	1937	0
541	20241202	104200	6036666	1937	1937	1937	1937	0
542	20241202	104100	6036666	1937	1937	1937	1937	0
543	20241202	104000	6036666	1937	1937	1937	1937	0
544	20241202	103900	6036666	1937	1937	1937	1937	0
545	20241202	103800	6036666	1937	1937	1937	1937	0
546	20241202	103700	6036666	1937	1937	1937	1937	0
547	20241202	103600	6036666	1937	1937	1937	1937	0
548	20241202	103500	6036666	1937	1937	1937	1937	0
549	20241202	103400	6036666	1937	1937	1937	1937	0
550	20241202	103300	6036666	1937	1937	1937	1937	0
551	20241202	103200	6036666	1937	1937	1937	1937	5
552	20241202	103100	6026981	1937	1937	1937	1937	0
553	20241202	103000	6026981	1937	1937	1937	1937	0
554	20241202	102900	6026981	1937	1937	1937	1937	5
555	20241202	102800	6017296	1910	1910	1910	1910	3
556	20241202	102700	6011566	1937	1937	1937	1937	0
557	20241202	102600	6011566	1937	1937	1937	1937	0
558	20241202	102500	6011566	1937	1937	1937	1937	0
559	20241202	102400	6011566	1937	1937	1937	1937	0
560	20241202	102300	6011566	1937	1937	1937	1937	0
561	20241202	102200	6011566	1937	1937	1937	1937	0
562	20241202	102100	6011566	1937	1937	1937	1937	0
563	20241202	102000	6011566	1937	1937	1937	1937	0
564	20241202	101900	6011566	1937	1937	1937	1937	0
565	20241202	101800	6011566	1937	1937	1937	1937	0
566	20241202	101700	6011566	1937	1937	1937	1937	0
567	20241202	101600	6011566	1937	1937	1937	1937	0
568	20241202	101500	6011566	1937	1937	1937	1937	0
569	20241202	101400	6011566	1937	1937	1937	1937	0
570	20241202	101300	6011566	1937	1937	1937	1937	0
571	20241202	101200	6011566	1937	1937	1937	1937	0
572	20241202	101100	6011566	1937	1910	1937	1910	6
573	20241202	101000	5999971	1941	1941	1941	1941	0
574	20241202	100900	5999971	1941	1941	1941	1941	0
575	20241202	100800	5999971	1941	1941	1941	1941	0
576	20241202	100700	5999971	1941	1941	1941	1941	0
577	20241202	100600	5999971	1941	1941	1941	1941	0
578	20241202	100500	5999971	1941	1941	1941	1941	0
579	20241202	100400	5999971	1941	1941	1941	1941	0
580	20241202	100300	5999971	1941	1941	1941	1941	0
581	20241202	100200	5999971	1941	1941	1941	1941	0
582	20241202	100100	5999971	1941	1941	1941	1941	0
583	20241202	100000	5999971	1941	1941	1941	1941	0
584	20241202	095900	5999971	1941	1941	1941	1941	0
585	20241202	095800	5999971	1941	1941	1941	1941	0
586	20241202	095700	5999971	1941	1941	1941	1941	0
587	20241202	095600	5999971	1941	1941	1941	1941	0
588	20241202	095500	5999971	1941	1941	1941	1941	0
589	20241202	095400	5999971	1941	1941	1941	1941	0
590	20241202	095300	5999971	1941	1941	1941	1941	1
591	20241202	095200	5998030	1910	1910	1910	1910	0
592	20241202	095100	5998030	1910	1910	1910	1910	50
593	20241202	095000	5902530	1941	1941	1941	1941	24
594	20241202	094900	5855946	1909	1909	1909	1909	0
595	20241202	094800	5855946	1909	1909	1909	1909	0
596	20241202	094700	5855946	1909	1909	1909	1909	0
597	20241202	094600	5855946	1909	1909	1909	1909	0
598	20241202	094500	5855946	1909	1909	1909	1909	0
599	20241202	094400	5855946	1909	1909	1909	1909	10
600	20241202	094300	5836856	1909	1909	1909	1909	10
601	20241202	094200	5817766	1909	1909	1909	1909	5
602	20241202	094100	5808221	1910	1910	1910	1910	0
603	20241202	094000	5808221	1910	1910	1910	1910	2
604	20241202	093900	5804401	1910	1910	1910	1910	1
605	20241202	093800	5802491	1909	1909	1909	1909	0
606	20241202	093700	5802491	1909	1912	1912	1909	140
607	20241202	093600	5535103	1906	1906	1906	1906	0
608	20241202	093500	5535103	1906	1944	1944	1906	6
609	20241202	093400	5523477	1945	1945	1945	1945	0
610	20241202	093300	5523477	1945	1945	1945	1945	0
611	20241202	093200	5523477	1945	1945	1945	1945	0
612	20241202	093100	5523477	1945	1955	1955	1945	1513
613	20241202	093000	2580442	1955	1955	1955	1955	0
614	20241202	092900	2580442	1955	1955	1955	1955	0
615	20241202	092800	2580442	1955	1955	1955	1955	24
616	20241202	092700	2533522	1945	1945	1945	1945	52
617	20241202	092600	2432382	1945	1945	1945	1945	0
618	20241202	092500	2432382	1945	1892	1945	1892	535
619	20241202	092400	1397697	1936	1936	1936	1936	0
620	20241202	092300	1397697	1936	1936	1936	1936	0
621	20241202	092200	1397697	1936	1936	1936	1936	0
622	20241202	092100	1397697	1936	1936	1936	1936	0
623	20241202	092000	1397697	1936	1936	1936	1935	28
624	20241202	091900	1343490	1936	1936	1936	1936	4
625	20241202	091800	1335746	1941	1936	1941	1936	4
626	20241202	091700	1327997	1941	1936	1941	1936	9
627	20241202	091600	1310558	1936	1936	1936	1936	2
628	20241202	091500	1306686	1941	1941	1941	1941	4
629	20241202	091400	1298922	1895	1895	1895	1895	8
630	20241202	091300	1283762	1942	1942	1942	1942	0
631	20241202	091200	1283762	1942	1942	1942	1890	7
632	20241202	091100	1270221	1888	1888	1888	1888	0
633	20241202	091000	1270221	1888	1888	1888	1888	0
634	20241202	090900	1270221	1888	1888	1888	1888	0
635	20241202	090800	1270221	1888	1890	1890	1888	200
636	20241202	090700	892551	1887	1887	1887	1887	0
637	20241202	090600	892551	1887	1887	1887	1887	0
638	20241202	090500	892551	1887	1887	1887	1887	0
639	20241202	090400	892551	1887	1887	1887	1887	0
640	20241202	090300	892551	1887	1887	1887	1887	0
641	20241202	090200	892551	1887	1887	1887	1887	0
642	20241202	090100	892551	1887	1887	1887	1887	0
643	20241202	090000	892551	1887	1887	1887	1887	473