KissMeData/071850/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	195200	43605646	1889	1889	1889	1889	330
3	20241202	195100	43605646	1889	1889	1889	1889	0
4	20241202	195000	43605646	1889	1889	1889	1889	0
5	20241202	194900	43605646	1889	1889	1889	1889	0
6	20241202	194800	43605646	1889	1889	1889	1889	0
7	20241202	194700	43605646	1889	1889	1889	1889	0
8	20241202	194600	43605646	1889	1889	1889	1889	0
9	20241202	194500	43605646	1889	1889	1889	1889	0
10	20241202	194400	43605646	1889	1889	1889	1889	0
11	20241202	194300	43605646	1889	1889	1889	1889	0
12	20241202	194200	43605646	1889	1889	1889	1889	0
13	20241202	194100	43605646	1889	1889	1889	1889	0
14	20241202	194000	43605646	1889	1889	1889	1889	0
15	20241202	193900	43605646	1889	1889	1889	1889	0
16	20241202	193800	43605646	1889	1889	1889	1889	0
17	20241202	193700	43605646	1889	1889	1889	1889	0
18	20241202	193600	43605646	1889	1889	1889	1889	0
19	20241202	193500	43605646	1889	1889	1889	1889	0
20	20241202	193400	43605646	1889	1889	1889	1889	0
21	20241202	193300	43605646	1889	1889	1889	1889	0
22	20241202	193200	43605646	1889	1889	1889	1889	0
23	20241202	193100	43605646	1889	1889	1889	1889	0
24	20241202	193000	43605646	1889	1889	1889	1889	0
25	20241202	192900	43605646	1889	1889	1889	1889	0
26	20241202	192800	43605646	1889	1889	1889	1889	0
27	20241202	192700	43605646	1889	1889	1889	1889	0
28	20241202	192600	43605646	1889	1889	1889	1889	0
29	20241202	192500	43605646	1889	1889	1889	1889	0
30	20241202	192400	43605646	1889	1889	1889	1889	0
31	20241202	192300	43605646	1889	1889	1889	1889	0
32	20241202	192200	43605646	1889	1889	1889	1889	330
33	20241202	192100	43605646	1889	1889	1889	1889	0
34	20241202	192000	43605646	1889	1889	1889	1889	0
35	20241202	191900	43605646	1889	1889	1889	1889	0
36	20241202	191800	43605646	1889	1889	1889	1889	0
37	20241202	191700	43605646	1889	1889	1889	1889	0
38	20241202	191600	43605646	1889	1889	1889	1889	0
39	20241202	191500	43605646	1889	1889	1889	1889	0
40	20241202	191400	43605646	1889	1889	1889	1889	0
41	20241202	191300	43605646	1889	1889	1889	1889	0
42	20241202	191200	43605646	1889	1889	1889	1889	0
43	20241202	191100	43605646	1889	1889	1889	1889	0
44	20241202	191000	43605646	1889	1889	1889	1889	0
45	20241202	190900	43605646	1889	1889	1889	1889	0
46	20241202	190800	43605646	1889	1889	1889	1889	0
47	20241202	190700	43605646	1889	1889	1889	1889	0
48	20241202	190600	43605646	1889	1889	1889	1889	0
49	20241202	190500	43605646	1889	1889	1889	1889	0
50	20241202	190400	43605646	1889	1889	1889	1889	0
51	20241202	190300	43605646	1889	1889	1889	1889	0
52	20241202	190200	43605646	1889	1889	1889	1889	0
53	20241202	190100	43605646	1889	1889	1889	1889	0
54	20241202	190000	43605646	1889	1889	1889	1889	0
55	20241202	185900	43605646	1889	1889	1889	1889	0
56	20241202	185800	43605646	1889	1889	1889	1889	0
57	20241202	185700	43605646	1889	1889	1889	1889	0
58	20241202	185600	43605646	1889	1889	1889	1889	0
59	20241202	185500	43605646	1889	1889	1889	1889	0
60	20241202	185400	43605646	1889	1889	1889	1889	0
61	20241202	185300	43605646	1889	1889	1889	1889	0
62	20241202	185200	43605646	1889	1889	1889	1889	330
63	20241202	185100	43605646	1889	1889	1889	1889	0
64	20241202	185000	43605646	1889	1889	1889	1889	0
65	20241202	184900	43605646	1889	1889	1889	1889	0
66	20241202	184800	43605646	1889	1889	1889	1889	0
67	20241202	184700	43605646	1889	1889	1889	1889	0
68	20241202	184600	43605646	1889	1889	1889	1889	0
69	20241202	184500	43605646	1889	1889	1889	1889	0
70	20241202	184400	43605646	1889	1889	1889	1889	0
71	20241202	184300	43605646	1889	1889	1889	1889	0
72	20241202	184200	43605646	1889	1889	1889	1889	0
73	20241202	184100	43605646	1889	1889	1889	1889	0
74	20241202	184000	43605646	1889	1889	1889	1889	0
75	20241202	183900	43605646	1889	1889	1889	1889	0
76	20241202	183800	43605646	1889	1889	1889	1889	0
77	20241202	183700	43605646	1889	1889	1889	1889	0
78	20241202	183600	43605646	1889	1889	1889	1889	0
79	20241202	183500	43605646	1889	1889	1889	1889	0
80	20241202	183400	43605646	1889	1889	1889	1889	0
81	20241202	183300	43605646	1889	1889	1889	1889	0
82	20241202	183200	43605646	1889	1889	1889	1889	0
83	20241202	183100	43605646	1889	1889	1889	1889	0
84	20241202	183000	43605646	1889	1889	1889	1889	0
85	20241202	182900	43605646	1889	1889	1889	1889	0
86	20241202	182800	43605646	1889	1889	1889	1889	0
87	20241202	182700	43605646	1889	1889	1889	1889	0
88	20241202	182600	43605646	1889	1889	1889	1889	0
89	20241202	182500	43605646	1889	1889	1889	1889	0
90	20241202	182400	43605646	1889	1889	1889	1889	0
91	20241202	182300	43605646	1889	1889	1889	1889	0
92	20241202	182200	43605646	1889	1889	1889	1889	330
93	20241202	182100	43605646	1889	1889	1889	1889	0
94	20241202	182000	43605646	1889	1889	1889	1889	0
95	20241202	181900	43605646	1889	1889	1889	1889	0
96	20241202	181800	43605646	1889	1889	1889	1889	0
97	20241202	181700	43605646	1889	1889	1889	1889	0
98	20241202	181600	43605646	1889	1889	1889	1889	0
99	20241202	181500	43605646	1889	1889	1889	1889	0
100	20241202	181400	43605646	1889	1889	1889	1889	0
101	20241202	181300	43605646	1889	1889	1889	1889	0
102	20241202	181200	43605646	1889	1889	1889	1889	0
103	20241202	181100	43605646	1889	1889	1889	1889	0
104	20241202	181000	43605646	1889	1889	1889	1889	0
105	20241202	180900	43605646	1889	1889	1889	1889	0
106	20241202	180800	43605646	1889	1889	1889	1889	0
107	20241202	180700	43605646	1889	1889	1889	1889	0
108	20241202	180600	43605646	1889	1889	1889	1889	0
109	20241202	180500	43605646	1889	1889	1889	1889	0
110	20241202	180400	43605646	1889	1889	1889	1889	0
111	20241202	180300	43605646	1889	1889	1889	1889	0
112	20241202	180200	43605646	1889	1889	1889	1889	0
113	20241202	180100	43605646	1889	1889	1889	1889	0
114	20241202	180000	43605646	1889	1889	1889	1889	0
115	20241202	175900	43605646	1889	1889	1889	1889	0
116	20241202	175800	43605646	1889	1889	1889	1889	0
117	20241202	175700	43605646	1889	1889	1889	1889	0
118	20241202	175600	43605646	1889	1889	1889	1889	0
119	20241202	175500	43605646	1889	1889	1889	1889	0
120	20241202	175400	43605646	1889	1889	1889	1889	0
121	20241202	175300	43605646	1889	1889	1889	1889	0
122	20241202	175200	43605646	1889	1889	1889	1889	330
123	20241202	175100	43605646	1889	1889	1889	1889	0
124	20241202	175000	43605646	1889	1889	1889	1889	0
125	20241202	174900	43605646	1889	1889	1889	1889	0
126	20241202	174800	43605646	1889	1889	1889	1889	0
127	20241202	174700	43605646	1889	1889	1889	1889	0
128	20241202	174600	43605646	1889	1889	1889	1889	0
129	20241202	174500	43605646	1889	1889	1889	1889	0
130	20241202	174400	43605646	1889	1889	1889	1889	0
131	20241202	174300	43605646	1889	1889	1889	1889	0
132	20241202	174200	43605646	1889	1889	1889	1889	0
133	20241202	174100	43605646	1889	1889	1889	1889	0
134	20241202	174000	43605646	1889	1889	1889	1889	0
135	20241202	173900	43605646	1889	1889	1889	1889	0
136	20241202	173800	43605646	1889	1889	1889	1889	0
137	20241202	173700	43605646	1889	1889	1889	1889	0
138	20241202	173600	43605646	1889	1889	1889	1889	0
139	20241202	173500	43605646	1889	1889	1889	1889	0
140	20241202	173400	43605646	1889	1889	1889	1889	0
141	20241202	173300	43605646	1889	1889	1889	1889	0
142	20241202	173200	43605646	1889	1889	1889	1889	0
143	20241202	173100	43605646	1889	1889	1889	1889	0
144	20241202	173000	43605646	1889	1889	1889	1889	0
145	20241202	172900	43605646	1889	1889	1889	1889	0
146	20241202	172800	43605646	1889	1889	1889	1889	0
147	20241202	172700	43605646	1889	1889	1889	1889	0
148	20241202	172600	43605646	1889	1889	1889	1889	0
149	20241202	172500	43605646	1889	1889	1889	1889	0
150	20241202	172400	43605646	1889	1889	1889	1889	0
151	20241202	172300	43605646	1889	1889	1889	1889	0
152	20241202	172200	43605646	1889	1889	1889	1889	330
153	20241202	172100	43605646	1889	1889	1889	1889	0
154	20241202	172000	43605646	1889	1889	1889	1889	0
155	20241202	171900	43605646	1889	1889	1889	1889	0
156	20241202	171800	43605646	1889	1889	1889	1889	0
157	20241202	171700	43605646	1889	1889	1889	1889	0
158	20241202	171600	43605646	1889	1889	1889	1889	0
159	20241202	171500	43605646	1889	1889	1889	1889	0
160	20241202	171400	43605646	1889	1889	1889	1889	0
161	20241202	171300	43605646	1889	1889	1889	1889	0
162	20241202	171200	43605646	1889	1889	1889	1889	0
163	20241202	171100	43605646	1889	1889	1889	1889	0
164	20241202	171000	43605646	1889	1889	1889	1889	0
165	20241202	170900	43605646	1889	1889	1889	1889	0
166	20241202	170800	43605646	1889	1889	1889	1889	0
167	20241202	170700	43605646	1889	1889	1889	1889	0
168	20241202	170600	43605646	1889	1889	1889	1889	0
169	20241202	170500	43605646	1889	1889	1889	1889	0
170	20241202	170400	43605646	1889	1889	1889	1889	0
171	20241202	170300	43605646	1889	1889	1889	1889	0
172	20241202	170200	43605646	1889	1889	1889	1889	0
173	20241202	170100	43605646	1889	1889	1889	1889	0
174	20241202	170000	43605646	1889	1889	1889	1889	0
175	20241202	165900	43605646	1889	1889	1889	1889	0
176	20241202	165800	43605646	1889	1889	1889	1889	0
177	20241202	165700	43605646	1889	1889	1889	1889	0
178	20241202	165600	43605646	1889	1889	1889	1889	0
179	20241202	165500	43605646	1889	1889	1889	1889	0
180	20241202	165400	43605646	1889	1889	1889	1889	0
181	20241202	165300	43605646	1889	1889	1889	1889	0
182	20241202	165200	43605646	1889	1889	1889	1889	330
183	20241202	165100	43605646	1889	1889	1889	1889	0
184	20241202	165000	43605646	1889	1889	1889	1889	0
185	20241202	164900	43605646	1889	1889	1889	1889	0
186	20241202	164800	43605646	1889	1889	1889	1889	0
187	20241202	164700	43605646	1889	1889	1889	1889	0
188	20241202	164600	43605646	1889	1889	1889	1889	0
189	20241202	164500	43605646	1889	1889	1889	1889	0
190	20241202	164400	43605646	1889	1889	1889	1889	0
191	20241202	164300	43605646	1889	1889	1889	1889	0
192	20241202	164200	43605646	1889	1889	1889	1889	0
193	20241202	164100	43605646	1889	1889	1889	1889	0
194	20241202	164000	43605646	1889	1889	1889	1889	0
195	20241202	163900	43605646	1889	1889	1889	1889	0
196	20241202	163800	43605646	1889	1889	1889	1889	0
197	20241202	163700	43605646	1889	1889	1889	1889	0
198	20241202	163600	43605646	1889	1889	1889	1889	0
199	20241202	163500	43605646	1889	1889	1889	1889	0
200	20241202	163400	43605646	1889	1889	1889	1889	0
201	20241202	163300	43605646	1889	1889	1889	1889	0
202	20241202	163200	43605646	1889	1889	1889	1889	0
203	20241202	163100	43605646	1889	1889	1889	1889	0
204	20241202	163000	43605646	1889	1889	1889	1889	0
205	20241202	162900	43605646	1889	1889	1889	1889	0
206	20241202	162800	43605646	1889	1889	1889	1889	0
207	20241202	162700	43605646	1889	1889	1889	1889	0
208	20241202	162600	43605646	1889	1889	1889	1889	0
209	20241202	162500	43605646	1889	1889	1889	1889	0
210	20241202	162400	43605646	1889	1889	1889	1889	0
211	20241202	162300	43605646	1889	1889	1889	1889	0
212	20241202	162200	43605646	1889	1889	1889	1889	330
213	20241202	162100	43605646	1889	1889	1889	1889	0
214	20241202	162000	43605646	1889	1889	1889	1889	0
215	20241202	161900	43605646	1889	1889	1889	1889	0
216	20241202	161800	43605646	1889	1889	1889	1889	0
217	20241202	161700	43605646	1889	1889	1889	1889	0
218	20241202	161600	43605646	1889	1889	1889	1889	0
219	20241202	161500	43605646	1889	1889	1889	1889	0
220	20241202	161400	43605646	1889	1889	1889	1889	0
221	20241202	161300	43605646	1889	1889	1889	1889	0
222	20241202	161200	43605646	1889	1889	1889	1889	0
223	20241202	161100	43605646	1889	1889	1889	1889	0
224	20241202	161000	43605646	1889	1889	1889	1889	0
225	20241202	160900	43605646	1889	1889	1889	1889	0
226	20241202	160800	43605646	1889	1889	1889	1889	0
227	20241202	160700	43605646	1889	1889	1889	1889	0
228	20241202	160600	43605646	1889	1889	1889	1889	0
229	20241202	160500	43605646	1889	1889	1889	1889	0
230	20241202	160400	43605646	1889	1889	1889	1889	0
231	20241202	160300	43605646	1889	1889	1889	1889	0
232	20241202	160200	43605646	1889	1889	1889	1889	0
233	20241202	160100	43605646	1889	1889	1889	1889	0
234	20241202	160000	43605646	1889	1889	1889	1889	0
235	20241202	155900	43605646	1889	1889	1889	1889	0
236	20241202	155800	43605646	1889	1889	1889	1889	0
237	20241202	155700	43605646	1889	1889	1889	1889	0
238	20241202	155600	43605646	1889	1889	1889	1889	0
239	20241202	155500	43605646	1889	1889	1889	1889	0
240	20241202	155400	43605646	1889	1889	1889	1889	0
241	20241202	155300	43605646	1889	1889	1889	1889	0
242	20241202	155200	43605646	1889	1889	1889	1889	330
243	20241202	155100	43605646	1889	1889	1889	1889	0
244	20241202	155000	43605646	1889	1889	1889	1889	0
245	20241202	154900	43605646	1889	1889	1889	1889	0
246	20241202	154800	43605646	1889	1889	1889	1889	0
247	20241202	154700	43605646	1889	1889	1889	1889	0
248	20241202	154600	43605646	1889	1889	1889	1889	0
249	20241202	154500	43605646	1889	1889	1889	1889	0
250	20241202	154400	43605646	1889	1889	1889	1889	0
251	20241202	154300	43605646	1889	1889	1889	1889	0
252	20241202	154200	43605646	1889	1889	1889	1889	0
253	20241202	154100	43605646	1889	1889	1889	1889	0
254	20241202	154000	43605646	1889	1889	1889	1889	0
255	20241202	153900	43605646	1889	1889	1889	1889	0
256	20241202	153800	43605646	1889	1889	1889	1889	0
257	20241202	153700	43605646	1889	1889	1889	1889	0
258	20241202	153600	43605646	1889	1889	1889	1889	0
259	20241202	153500	43605646	1889	1889	1889	1889	0
260	20241202	153400	43605646	1889	1889	1889	1889	0
261	20241202	153300	43605646	1889	1889	1889	1889	0
262	20241202	153200	43605646	1889	1889	1889	1889	0
263	20241202	153100	43605646	1889	1889	1889	1889	0
264	20241202	153000	43605646	1889	1889	1889	1889	330
265	20241202	152900	42982276	1889	1889	1889	1889	0
266	20241202	152800	42982276	1889	1889	1889	1889	0
267	20241202	152700	42982276	1889	1889	1889	1889	0
268	20241202	152600	42982276	1889	1889	1889	1889	0
269	20241202	152500	42982276	1889	1889	1889	1889	0
270	20241202	152400	42982276	1889	1889	1889	1889	0
271	20241202	152300	42982276	1889	1889	1889	1889	0
272	20241202	152200	42982276	1889	1889	1889	1889	0
273	20241202	152100	42982276	1889	1889	1889	1889	0
274	20241202	152000	42982276	1889	1889	1889	1889	0
275	20241202	151900	42982276	1889	1889	1889	1889	0
276	20241202	151800	42982276	1889	1889	1889	1889	0
277	20241202	151700	42982276	1889	1889	1889	1889	4
278	20241202	151600	42974720	1889	1889	1889	1889	0
279	20241202	151500	42974720	1889	1889	1889	1889	0
280	20241202	151400	42974720	1889	1889	1889	1889	0
281	20241202	151300	42974720	1889	1889	1889	1889	0
282	20241202	151200	42974720	1889	1889	1889	1889	0
283	20241202	151100	42974720	1889	1889	1889	1889	0
284	20241202	151000	42974720	1889	1889	1889	1889	0
285	20241202	150900	42974720	1889	1889	1889	1889	0
286	20241202	150800	42974720	1889	1889	1889	1889	0
287	20241202	150700	42974720	1889	1889	1889	1889	0
288	20241202	150600	42974720	1889	1889	1889	1889	0
289	20241202	150500	42974720	1889	1889	1889	1889	0
290	20241202	150400	42974720	1889	1889	1889	1889	0
291	20241202	150300	42974720	1889	1889	1889	1889	0
292	20241202	150200	42974720	1889	1889	1889	1889	1
293	20241202	150100	42972831	1876	1876	1876	1876	0
294	20241202	150000	42972831	1876	1876	1876	1876	0
295	20241202	145900	42972831	1876	1876	1876	1876	0
296	20241202	145800	42972831	1876	1876	1876	1876	0
297	20241202	145700	42972831	1876	1876	1876	1876	0
298	20241202	145600	42972831	1876	1876	1876	1876	0
299	20241202	145500	42972831	1876	1876	1876	1876	0
300	20241202	145400	42972831	1876	1876	1876	1876	0
301	20241202	145300	42972831	1876	1876	1876	1876	0
302	20241202	145200	42972831	1876	1876	1876	1876	100
303	20241202	145100	42785231	1890	1890	1890	1890	0
304	20241202	145000	42785231	1890	1891	1891	1890	821
305	20241202	144900	41232780	1891	1896	1896	1891	1000
306	20241202	144800	39339041	1896	1898	1898	1896	518
307	20241202	144700	38356703	1898	1898	1898	1898	1074
308	20241202	144600	36318251	1898	1898	1898	1898	0
309	20241202	144500	36318251	1898	1901	1901	1898	2000
310	20241202	144400	32521664	1902	1902	1902	1902	0
311	20241202	144300	32521664	1902	1902	1902	1902	0
312	20241202	144200	32521664	1902	1902	1902	1902	0
313	20241202	144100	32521664	1902	1901	1902	1901	281
314	20241202	144000	31987482	1898	1898	1898	1898	0
315	20241202	143900	31987482	1898	1898	1898	1898	0
316	20241202	143800	31987482	1898	1898	1898	1898	0
317	20241202	143700	31987482	1898	1898	1898	1898	0
318	20241202	143600	31987482	1898	1898	1898	1898	0
319	20241202	143500	31987482	1898	1898	1898	1898	0
320	20241202	143400	31987482	1898	1898	1898	1898	0
321	20241202	143300	31987482	1898	1898	1898	1898	0
322	20241202	143200	31987482	1898	1898	1898	1898	0
323	20241202	143100	31987482	1898	1898	1898	1898	0
324	20241202	143000	31987482	1898	1898	1898	1898	0
325	20241202	142900	31987482	1898	1898	1898	1898	0
326	20241202	142800	31987482	1898	1898	1898	1898	0
327	20241202	142700	31987482	1898	1898	1898	1898	0
328	20241202	142600	31987482	1898	1898	1898	1898	0
329	20241202	142500	31987482	1898	1898	1898	1898	0
330	20241202	142400	31987482	1898	1898	1898	1898	0
331	20241202	142300	31987482	1898	1898	1898	1898	0
332	20241202	142200	31987482	1898	1898	1898	1898	0
333	20241202	142100	31987482	1898	1898	1898	1898	0
334	20241202	142000	31987482	1898	1898	1898	1898	0
335	20241202	141900	31987482	1898	1898	1898	1898	0
336	20241202	141800	31987482	1898	1898	1898	1898	10
337	20241202	141700	31968502	1902	1902	1902	1902	0
338	20241202	141600	31968502	1902	1902	1902	1902	0
339	20241202	141500	31968502	1902	1902	1902	1902	0
340	20241202	141400	31968502	1902	1902	1902	1902	0
341	20241202	141300	31968502	1902	1902	1902	1902	0
342	20241202	141200	31968502	1902	1902	1902	1902	0
343	20241202	141100	31968502	1902	1902	1902	1902	0
344	20241202	141000	31968502	1902	1902	1902	1902	0
345	20241202	140900	31968502	1902	1902	1902	1902	0
346	20241202	140800	31968502	1902	1902	1902	1902	0
347	20241202	140700	31968502	1902	1902	1902	1902	0
348	20241202	140600	31968502	1902	1902	1902	1902	0
349	20241202	140500	31968502	1902	1902	1902	1902	0
350	20241202	140400	31968502	1902	1902	1902	1902	0
351	20241202	140300	31968502	1902	1902	1902	1902	0
352	20241202	140200	31968502	1902	1902	1902	1902	0
353	20241202	140100	31968502	1902	1902	1902	1902	0
354	20241202	140000	31968502	1902	1902	1902	1902	0
355	20241202	135900	31968502	1902	1902	1902	1902	0
356	20241202	135800	31968502	1902	1902	1902	1902	0
357	20241202	135700	31968502	1902	1902	1902	1902	0
358	20241202	135600	31968502	1902	1902	1902	1902	0
359	20241202	135500	31968502	1902	1902	1902	1902	0
360	20241202	135400	31968502	1902	1902	1902	1902	0
361	20241202	135300	31968502	1902	1902	1902	1902	0
362	20241202	135200	31968502	1902	1902	1902	1902	0
363	20241202	135100	31968502	1902	1902	1902	1902	0
364	20241202	135000	31968502	1902	1902	1902	1902	0
365	20241202	134900	31968502	1902	1902	1902	1902	0
366	20241202	134800	31968502	1902	1902	1902	1902	0
367	20241202	134700	31968502	1902	1902	1902	1902	0
368	20241202	134600	31968502	1902	1902	1902	1902	0
369	20241202	134500	31968502	1902	1902	1902	1902	0
370	20241202	134400	31968502	1902	1902	1902	1902	0
371	20241202	134300	31968502	1902	1902	1902	1902	0
372	20241202	134200	31968502	1902	1901	1902	1901	100
373	20241202	134100	31778303	1898	1898	1898	1898	40
374	20241202	134000	31702383	1898	1898	1898	1898	0
375	20241202	133900	31702383	1898	1898	1898	1898	400
376	20241202	133800	30943183	1898	1898	1898	1898	0
377	20241202	133700	30943183	1898	1898	1898	1898	0
378	20241202	133600	30943183	1898	1898	1898	1898	34
379	20241202	133500	30878651	1902	1902	1902	1902	0
380	20241202	133400	30878651	1902	1902	1902	1902	0
381	20241202	133300	30878651	1902	1902	1902	1902	24
382	20241202	133200	30833003	1899	1899	1899	1899	0
383	20241202	133100	30833003	1899	1899	1899	1899	38
384	20241202	133000	30760841	1899	1899	1899	1899	0
385	20241202	132900	30760841	1899	1899	1899	1899	0
386	20241202	132800	30760841	1899	1899	1899	1899	0
387	20241202	132700	30760841	1899	1899	1899	1899	0
388	20241202	132600	30760841	1899	1899	1899	1899	11
389	20241202	132500	30739952	1899	1899	1899	1899	4
390	20241202	132400	30732356	1899	1899	1899	1899	27
391	20241202	132300	30681083	1899	1899	1899	1899	0
392	20241202	132200	30681083	1899	1899	1899	1899	0
393	20241202	132100	30681083	1899	1899	1899	1899	540
394	20241202	132000	29655623	1903	1903	1903	1903	0
395	20241202	131900	29655623	1903	1903	1903	1903	0
396	20241202	131800	29655623	1903	1903	1903	1903	2312
397	20241202	131700	25255887	1904	1904	1904	1904	491
398	20241202	131600	24321023	1904	1904	1904	1904	0
399	20241202	131500	24321023	1904	1904	1904	1904	0
400	20241202	131400	24321023	1904	1904	1904	1904	0
401	20241202	131300	24321023	1904	1904	1904	1904	0
402	20241202	131200	24321023	1904	1904	1904	1904	0
403	20241202	131100	24321023	1904	1904	1904	1904	216
404	20241202	131000	23909759	1904	1904	1904	1904	0
405	20241202	130900	23909759	1904	1904	1904	1904	0
406	20241202	130800	23909759	1904	1904	1904	1904	0
407	20241202	130700	23909759	1904	1904	1904	1904	316
408	20241202	130600	23308095	1904	1904	1904	1904	0
409	20241202	130500	23308095	1904	1904	1904	1904	0
410	20241202	130400	23308095	1904	1904	1904	1904	0
411	20241202	130300	23308095	1904	1904	1904	1904	0
412	20241202	130200	23308095	1904	1904	1904	1904	0
413	20241202	130100	23308095	1904	1904	1904	1904	0
414	20241202	130000	23308095	1904	1904	1904	1904	0
415	20241202	125900	23308095	1904	1904	1904	1904	16
416	20241202	125800	23277631	1904	1904	1904	1904	20
417	20241202	125700	23239551	1904	1904	1904	1904	0
418	20241202	125600	23239551	1904	1904	1904	1904	0
419	20241202	125500	23239551	1904	1904	1904	1904	0
420	20241202	125400	23239551	1904	1904	1904	1904	0
421	20241202	125300	23239551	1904	1904	1904	1904	0
422	20241202	125200	23239551	1904	1905	1905	1904	16
423	20241202	125100	23209082	1904	1904	1904	1904	0
424	20241202	125000	23209082	1904	1904	1904	1904	0
425	20241202	124900	23209082	1904	1904	1904	1904	0
426	20241202	124800	23209082	1904	1904	1904	1904	0
427	20241202	124700	23209082	1904	1904	1904	1904	0
428	20241202	124600	23209082	1904	1904	1904	1904	0
429	20241202	124500	23209082	1904	1904	1904	1904	0
430	20241202	124400	23209082	1904	1904	1904	1904	0
431	20241202	124300	23209082	1904	1904	1904	1904	0
432	20241202	124200	23209082	1904	1904	1904	1904	0
433	20241202	124100	23209082	1904	1904	1904	1904	0
434	20241202	124000	23209082	1904	1904	1904	1904	0
435	20241202	123900	23209082	1904	1904	1904	1904	0
436	20241202	123800	23209082	1904	1904	1904	1904	0
437	20241202	123700	23209082	1904	1904	1904	1904	5
438	20241202	123600	23199562	1904	1904	1904	1904	0
439	20241202	123500	23199562	1904	1904	1904	1904	0
440	20241202	123400	23199562	1904	1904	1904	1904	0
441	20241202	123300	23199562	1904	1904	1904	1904	0
442	20241202	123200	23199562	1904	1904	1904	1904	0
443	20241202	123100	23199562	1904	1906	1906	1904	41
444	20241202	123000	23121464	1906	1906	1906	1906	0
445	20241202	122900	23121464	1906	1906	1906	1906	0
446	20241202	122800	23121464	1906	1906	1906	1906	0
447	20241202	122700	23121464	1906	1906	1906	1906	0
448	20241202	122600	23121464	1906	1906	1906	1906	0
449	20241202	122500	23121464	1906	1906	1906	1906	0
450	20241202	122400	23121464	1906	1906	1906	1906	0
451	20241202	122300	23121464	1906	1906	1906	1906	0
452	20241202	122200	23121464	1906	1906	1906	1906	0
453	20241202	122100	23121464	1906	1906	1906	1906	0
454	20241202	122000	23121464	1906	1906	1906	1906	0
455	20241202	121900	23121464	1906	1906	1906	1906	0
456	20241202	121800	23121464	1906	1906	1906	1906	0
457	20241202	121700	23121464	1906	1906	1906	1906	0
458	20241202	121600	23121464	1906	1906	1906	1906	0
459	20241202	121500	23121464	1906	1906	1906	1906	0
460	20241202	121400	23121464	1906	1906	1906	1906	0
461	20241202	121300	23121464	1906	1906	1906	1906	0
462	20241202	121200	23121464	1906	1906	1906	1906	0
463	20241202	121100	23121464	1906	1906	1906	1906	0
464	20241202	121000	23121464	1906	1906	1906	1906	0
465	20241202	120900	23121464	1906	1906	1906	1906	0
466	20241202	120800	23121464	1906	1906	1906	1906	0
467	20241202	120700	23121464	1906	1906	1906	1906	0
468	20241202	120600	23121464	1906	1906	1906	1906	0
469	20241202	120500	23121464	1906	1906	1906	1906	13
470	20241202	120400	23096686	1904	1904	1904	1904	0
471	20241202	120300	23096686	1904	1904	1904	1904	0
472	20241202	120200	23096686	1904	1904	1904	1904	0
473	20241202	120100	23096686	1904	1904	1904	1904	0
474	20241202	120000	23096686	1904	1904	1904	1904	0
475	20241202	115900	23096686	1904	1904	1904	1904	0
476	20241202	115800	23096686	1904	1904	1904	1904	0
477	20241202	115700	23096686	1904	1904	1904	1904	0
478	20241202	115600	23096686	1904	1904	1904	1904	0
479	20241202	115500	23096686	1904	1904	1904	1904	0
480	20241202	115400	23096686	1904	1904	1904	1904	0
481	20241202	115300	23096686	1904	1904	1904	1904	0
482	20241202	115200	23096686	1904	1904	1904	1904	0
483	20241202	115100	23096686	1904	1904	1904	1904	0
484	20241202	115000	23096686	1904	1904	1904	1904	0
485	20241202	114900	23096686	1904	1904	1904	1904	0
486	20241202	114800	23096686	1904	1904	1904	1904	0
487	20241202	114700	23096686	1904	1904	1904	1904	0
488	20241202	114600	23096686	1904	1904	1904	1904	0
489	20241202	114500	23096686	1904	1904	1904	1904	0
490	20241202	114400	23096686	1904	1904	1904	1904	0
491	20241202	114300	23096686	1904	1904	1904	1904	0
492	20241202	114200	23096686	1904	1904	1904	1904	0
493	20241202	114100	23096686	1904	1904	1904	1904	0
494	20241202	114000	23096686	1904	1904	1904	1904	0
495	20241202	113900	23096686	1904	1904	1904	1904	0
496	20241202	113800	23096686	1904	1904	1904	1904	0
497	20241202	113700	23096686	1904	1904	1904	1904	0
498	20241202	113600	23096686	1904	1904	1904	1904	0
499	20241202	113500	23096686	1904	1904	1904	1904	0
500	20241202	113400	23096686	1904	1904	1904	1904	0
501	20241202	113300	23096686	1904	1904	1904	1904	0
502	20241202	113200	23096686	1904	1904	1904	1904	0
503	20241202	113100	23096686	1904	1904	1904	1904	0
504	20241202	113000	23096686	1904	1904	1904	1904	0
505	20241202	112900	23096686	1904	1904	1904	1904	0
506	20241202	112800	23096686	1904	1904	1904	1904	0
507	20241202	112700	23096686	1904	1904	1904	1904	0
508	20241202	112600	23096686	1904	1904	1904	1904	0
509	20241202	112500	23096686	1904	1904	1904	1904	0
510	20241202	112400	23096686	1904	1904	1904	1904	0
511	20241202	112300	23096686	1904	1904	1904	1904	0
512	20241202	112200	23096686	1904	1904	1904	1904	0
513	20241202	112100	23096686	1904	1904	1904	1904	0
514	20241202	112000	23096686	1904	1904	1904	1904	0
515	20241202	111900	23096686	1904	1904	1904	1904	0
516	20241202	111800	23096686	1904	1904	1904	1904	31
517	20241202	111700	23037662	1905	1905	1905	1905	0
518	20241202	111600	23037662	1905	1905	1905	1905	0
519	20241202	111500	23037662	1905	1905	1905	1905	0
520	20241202	111400	23037662	1905	1905	1905	1905	0
521	20241202	111300	23037662	1905	1905	1905	1905	0
522	20241202	111200	23037662	1905	1905	1905	1905	0
523	20241202	111100	23037662	1905	1905	1905	1905	0
524	20241202	111000	23037662	1905	1905	1905	1905	16
525	20241202	110900	23007182	1905	1897	1905	1897	111
526	20241202	110800	22796337	1894	1894	1894	1894	0
527	20241202	110700	22796337	1894	1894	1894	1894	0
528	20241202	110600	22796337	1894	1894	1894	1894	0
529	20241202	110500	22796337	1894	1894	1894	1891	719
530	20241202	110400	21434617	1895	1895	1895	1895	558
531	20241202	110300	20377207	1894	1894	1894	1894	0
532	20241202	110200	20377207	1894	1894	1894	1894	0
533	20241202	110100	20377207	1894	1894	1894	1894	0
534	20241202	110000	20377207	1894	1894	1894	1894	0
535	20241202	105900	20377207	1894	1894	1894	1894	0
536	20241202	105800	20377207	1894	1894	1894	1894	0
537	20241202	105700	20377207	1894	1894	1894	1894	0
538	20241202	105600	20377207	1894	1894	1894	1894	0
539	20241202	105500	20377207	1894	1894	1894	1894	20
540	20241202	105400	20339327	1894	1894	1894	1894	0
541	20241202	105300	20339327	1894	1894	1894	1894	0
542	20241202	105200	20339327	1894	1896	1897	1892	80
543	20241202	105100	20187720	1896	1896	1896	1896	32
544	20241202	105000	20127048	1894	1894	1894	1894	0
545	20241202	104900	20127048	1894	1896	1896	1891	236
546	20241202	104800	19680223	1893	1895	1895	1893	315
547	20241202	104700	19083312	1909	1909	1909	1909	0
548	20241202	104600	19083312	1909	1901	1909	1892	1893
549	20241202	104500	15486989	1903	1905	1905	1903	700
550	20241202	104400	14154411	1905	1905	1905	1905	0
551	20241202	104300	14154411	1905	1905	1905	1905	0
552	20241202	104200	14154411	1905	1908	1908	1905	110
553	20241202	104100	13944561	1908	1908	1908	1908	0
554	20241202	104000	13944561	1908	1908	1908	1908	0
555	20241202	103900	13944561	1908	1908	1908	1908	0
556	20241202	103800	13944561	1908	1908	1908	1908	0
557	20241202	103700	13944561	1908	1908	1908	1908	0
558	20241202	103600	13944561	1908	1908	1908	1908	0
559	20241202	103500	13944561	1908	1908	1908	1908	0
560	20241202	103400	13944561	1908	1908	1908	1908	0
561	20241202	103300	13944561	1908	1908	1908	1908	0
562	20241202	103200	13944561	1908	1908	1908	1908	0
563	20241202	103100	13944561	1908	1908	1908	1908	0
564	20241202	103000	13944561	1908	1908	1908	1908	0
565	20241202	102900	13944561	1908	1908	1908	1908	0
566	20241202	102800	13944561	1908	1908	1908	1908	0
567	20241202	102700	13944561	1908	1908	1908	1908	0
568	20241202	102600	13944561	1908	1908	1908	1908	0
569	20241202	102500	13944561	1908	1909	1909	1908	70
570	20241202	102400	13810992	1914	1914	1914	1914	0
571	20241202	102300	13810992	1914	1914	1914	1914	0
572	20241202	102200	13810992	1914	1914	1914	1914	0
573	20241202	102100	13810992	1914	1914	1914	1914	0
574	20241202	102000	13810992	1914	1916	1916	1914	526
575	20241202	101900	12803512	1919	1919	1919	1919	0
576	20241202	101800	12803512	1919	1919	1919	1919	0
577	20241202	101700	12803512	1919	1919	1919	1919	0
578	20241202	101600	12803512	1919	1919	1919	1919	16
579	20241202	101500	12772808	1919	1919	1919	1919	0
580	20241202	101400	12772808	1919	1919	1919	1919	3
581	20241202	101300	12767051	1919	1919	1919	1919	0
582	20241202	101200	12767051	1919	1919	1919	1919	0
583	20241202	101100	12767051	1919	1919	1919	1919	522
584	20241202	101000	11765333	1916	1916	1916	1916	0
585	20241202	100900	11765333	1916	1916	1916	1916	0
586	20241202	100800	11765333	1916	1916	1916	1916	0
587	20241202	100700	11765333	1916	1916	1916	1916	0
588	20241202	100600	11765333	1916	1916	1916	1916	0
589	20241202	100500	11765333	1916	1918	1918	1916	444
590	20241202	100400	10913899	1918	1916	1918	1910	616
591	20241202	100300	9734950	1916	1916	1916	1916	0
592	20241202	100200	9734950	1916	1916	1916	1916	0
593	20241202	100100	9734950	1916	1916	1916	1916	0
594	20241202	100000	9734950	1916	1916	1916	1916	0
595	20241202	095900	9734950	1916	1916	1916	1916	0
596	20241202	095800	9734950	1916	1916	1916	1916	16
597	20241202	095700	9704294	1916	1918	1918	1915	28
598	20241202	095600	9650597	1936	1936	1936	1936	0
599	20241202	095500	9650597	1936	1936	1936	1936	0
600	20241202	095400	9650597	1936	1936	1936	1936	0
601	20241202	095300	9650597	1936	1936	1936	1936	0
602	20241202	095200	9650597	1936	1936	1936	1936	0
603	20241202	095100	9650597	1936	1936	1936	1936	0
604	20241202	095000	9650597	1936	1918	1936	1918	17
605	20241202	094900	9617973	1908	1907	1908	1907	784
606	20241202	094800	8122398	1907	1907	1907	1907	300
607	20241202	094700	7550298	1907	1907	1907	1907	1
608	20241202	094600	7548391	1907	1907	1907	1907	0
609	20241202	094500	7548391	1907	1907	1907	1907	0
610	20241202	094400	7548391	1907	1907	1907	1907	0
611	20241202	094300	7548391	1907	1907	1907	1907	0
612	20241202	094200	7548391	1907	1907	1907	1907	540
613	20241202	094100	6518611	1907	1907	1907	1907	0
614	20241202	094000	6518611	1907	1907	1907	1907	0
615	20241202	093900	6518611	1907	1907	1907	1907	0
616	20241202	093800	6518611	1907	1907	1907	1907	191
617	20241202	093700	6154374	1907	1907	1907	1907	0
618	20241202	093600	6154374	1907	1907	1907	1907	0
619	20241202	093500	6154374	1907	1907	1908	1907	24
620	20241202	093400	6108603	1907	1910	1910	1907	24
621	20241202	093300	6062832	1915	1916	1916	1915	2
622	20241202	093200	6059001	1937	1937	1937	1937	0
623	20241202	093100	6059001	1937	1937	1937	1937	0
624	20241202	093000	6059001	1937	1937	1937	1937	0
625	20241202	092900	6059001	1937	1937	1937	1937	0
626	20241202	092800	6059001	1937	1937	1937	1937	0
627	20241202	092700	6059001	1937	1937	1937	1937	0
628	20241202	092600	6059001	1937	1937	1937	1937	0
629	20241202	092500	6059001	1937	1937	1937	1937	0
630	20241202	092400	6059001	1937	1937	1937	1937	0
631	20241202	092300	6059001	1937	1937	1937	1937	0
632	20241202	092200	6059001	1937	1937	1937	1937	0
633	20241202	092100	6059001	1937	1937	1937	1937	0
634	20241202	092000	6059001	1937	1910	1937	1910	212
635	20241202	091900	5654054	1907	1904	1907	1904	606
636	20241202	091800	4498433	1914	1917	1917	1914	17
637	20241202	091700	4465859	1914	1925	1928	1914	566
638	20241202	091600	3377386	1937	1937	1937	1937	0
639	20241202	091500	3377386	1937	1926	1937	1925	32
640	20241202	091400	3315713	1927	1927	1927	1927	1
641	20241202	091300	3313786	1930	1930	1930	1930	0
642	20241202	091200	3313786	1930	1930	1930	1930	0
643	20241202	091100	3313786	1930	1930	1930	1930	50
644	20241202	091000	3217286	1925	1925	1925	1925	0
645	20241202	090900	3217286	1925	1925	1925	1925	0
646	20241202	090800	3217286	1925	1925	1925	1925	20
647	20241202	090700	3178786	1930	1930	1930	1930	0
648	20241202	090600	3178786	1930	1930	1930	1930	0
649	20241202	090500	3178786	1930	1904	1930	1904	438
650	20241202	090400	2344808	1920	1920	1920	1920	0
651	20241202	090300	2344808	1920	1920	1920	1920	0
652	20241202	090200	2344808	1920	1920	1920	1920	200
653	20241202	090100	1960808	1871	1871	1871	1871	0
654	20241202	090000	1960808	1871	1871	1871	1871	1048