KissMeData/088910/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	200200	71242419	1901	1901	1901	1901	2702
3	20241205	200100	71242419	1901	1901	1901	1901	0
4	20241205	200000	71242419	1901	1901	1901	1901	0
5	20241205	195900	71242419	1901	1901	1901	1901	0
6	20241205	195800	71242419	1901	1901	1901	1901	0
7	20241205	195700	71242419	1901	1901	1901	1901	0
8	20241205	195600	71242419	1901	1901	1901	1901	0
9	20241205	195500	71242419	1901	1901	1901	1901	0
10	20241205	195400	71242419	1901	1901	1901	1901	0
11	20241205	195300	71242419	1901	1901	1901	1901	0
12	20241205	195200	71242419	1901	1901	1901	1901	0
13	20241205	195100	71242419	1901	1901	1901	1901	0
14	20241205	195000	71242419	1901	1901	1901	1901	0
15	20241205	194900	71242419	1901	1901	1901	1901	0
16	20241205	194800	71242419	1901	1901	1901	1901	0
17	20241205	194700	71242419	1901	1901	1901	1901	0
18	20241205	194600	71242419	1901	1901	1901	1901	0
19	20241205	194500	71242419	1901	1901	1901	1901	0
20	20241205	194400	71242419	1901	1901	1901	1901	0
21	20241205	194300	71242419	1901	1901	1901	1901	0
22	20241205	194200	71242419	1901	1901	1901	1901	0
23	20241205	194100	71242419	1901	1901	1901	1901	0
24	20241205	194000	71242419	1901	1901	1901	1901	0
25	20241205	193900	71242419	1901	1901	1901	1901	0
26	20241205	193800	71242419	1901	1901	1901	1901	0
27	20241205	193700	71242419	1901	1901	1901	1901	0
28	20241205	193600	71242419	1901	1901	1901	1901	0
29	20241205	193500	71242419	1901	1901	1901	1901	0
30	20241205	193400	71242419	1901	1901	1901	1901	0
31	20241205	193300	71242419	1901	1901	1901	1901	0
32	20241205	193200	71242419	1901	1901	1901	1901	2702
33	20241205	193100	71242419	1901	1901	1901	1901	0
34	20241205	193000	71242419	1901	1901	1901	1901	0
35	20241205	192900	71242419	1901	1901	1901	1901	0
36	20241205	192800	71242419	1901	1901	1901	1901	0
37	20241205	192700	71242419	1901	1901	1901	1901	0
38	20241205	192600	71242419	1901	1901	1901	1901	0
39	20241205	192500	71242419	1901	1901	1901	1901	0
40	20241205	192400	71242419	1901	1901	1901	1901	0
41	20241205	192300	71242419	1901	1901	1901	1901	0
42	20241205	192200	71242419	1901	1901	1901	1901	0
43	20241205	192100	71242419	1901	1901	1901	1901	0
44	20241205	192000	71242419	1901	1901	1901	1901	0
45	20241205	191900	71242419	1901	1901	1901	1901	0
46	20241205	191800	71242419	1901	1901	1901	1901	0
47	20241205	191700	71242419	1901	1901	1901	1901	0
48	20241205	191600	71242419	1901	1901	1901	1901	0
49	20241205	191500	71242419	1901	1901	1901	1901	0
50	20241205	191400	71242419	1901	1901	1901	1901	0
51	20241205	191300	71242419	1901	1901	1901	1901	0
52	20241205	191200	71242419	1901	1901	1901	1901	0
53	20241205	191100	71242419	1901	1901	1901	1901	0
54	20241205	191000	71242419	1901	1901	1901	1901	0
55	20241205	190900	71242419	1901	1901	1901	1901	0
56	20241205	190800	71242419	1901	1901	1901	1901	0
57	20241205	190700	71242419	1901	1901	1901	1901	0
58	20241205	190600	71242419	1901	1901	1901	1901	0
59	20241205	190500	71242419	1901	1901	1901	1901	0
60	20241205	190400	71242419	1901	1901	1901	1901	0
61	20241205	190300	71242419	1901	1901	1901	1901	0
62	20241205	190200	71242419	1901	1901	1901	1901	2702
63	20241205	190100	71242419	1901	1901	1901	1901	0
64	20241205	190000	71242419	1901	1901	1901	1901	0
65	20241205	185900	71242419	1901	1901	1901	1901	0
66	20241205	185800	71242419	1901	1901	1901	1901	0
67	20241205	185700	71242419	1901	1901	1901	1901	0
68	20241205	185600	71242419	1901	1901	1901	1901	0
69	20241205	185500	71242419	1901	1901	1901	1901	0
70	20241205	185400	71242419	1901	1901	1901	1901	0
71	20241205	185300	71242419	1901	1901	1901	1901	0
72	20241205	185200	71242419	1901	1901	1901	1901	0
73	20241205	185100	71242419	1901	1901	1901	1901	0
74	20241205	185000	71242419	1901	1901	1901	1901	0
75	20241205	184900	71242419	1901	1901	1901	1901	0
76	20241205	184800	71242419	1901	1901	1901	1901	0
77	20241205	184700	71242419	1901	1901	1901	1901	0
78	20241205	184600	71242419	1901	1901	1901	1901	0
79	20241205	184500	71242419	1901	1901	1901	1901	0
80	20241205	184400	71242419	1901	1901	1901	1901	0
81	20241205	184300	71242419	1901	1901	1901	1901	0
82	20241205	184200	71242419	1901	1901	1901	1901	0
83	20241205	184100	71242419	1901	1901	1901	1901	0
84	20241205	184000	71242419	1901	1901	1901	1901	0
85	20241205	183900	71242419	1901	1901	1901	1901	0
86	20241205	183800	71242419	1901	1901	1901	1901	0
87	20241205	183700	71242419	1901	1901	1901	1901	0
88	20241205	183600	71242419	1901	1901	1901	1901	0
89	20241205	183500	71242419	1901	1901	1901	1901	0
90	20241205	183400	71242419	1901	1901	1901	1901	0
91	20241205	183300	71242419	1901	1901	1901	1901	0
92	20241205	183200	71242419	1901	1901	1901	1901	2702
93	20241205	183100	71242419	1901	1901	1901	1901	0
94	20241205	183000	71242419	1901	1901	1901	1901	0
95	20241205	182900	71242419	1901	1901	1901	1901	0
96	20241205	182800	71242419	1901	1901	1901	1901	0
97	20241205	182700	71242419	1901	1901	1901	1901	0
98	20241205	182600	71242419	1901	1901	1901	1901	0
99	20241205	182500	71242419	1901	1901	1901	1901	0
100	20241205	182400	71242419	1901	1901	1901	1901	0
101	20241205	182300	71242419	1901	1901	1901	1901	0
102	20241205	182200	71242419	1901	1901	1901	1901	0
103	20241205	182100	71242419	1901	1901	1901	1901	0
104	20241205	182000	71242419	1901	1901	1901	1901	0
105	20241205	181900	71242419	1901	1901	1901	1901	0
106	20241205	181800	71242419	1901	1901	1901	1901	0
107	20241205	181700	71242419	1901	1901	1901	1901	0
108	20241205	181600	71242419	1901	1901	1901	1901	0
109	20241205	181500	71242419	1901	1901	1901	1901	0
110	20241205	181400	71242419	1901	1901	1901	1901	0
111	20241205	181300	71242419	1901	1901	1901	1901	0
112	20241205	181200	71242419	1901	1901	1901	1901	0
113	20241205	181100	71242419	1901	1901	1901	1901	0
114	20241205	181000	71242419	1901	1901	1901	1901	0
115	20241205	180900	71242419	1901	1901	1901	1901	0
116	20241205	180800	71242419	1901	1901	1901	1901	0
117	20241205	180700	71242419	1901	1901	1901	1901	0
118	20241205	180600	71242419	1901	1901	1901	1901	0
119	20241205	180500	71242419	1901	1901	1901	1901	0
120	20241205	180400	71242419	1901	1901	1901	1901	0
121	20241205	180300	71242419	1901	1901	1901	1901	0
122	20241205	180200	71242419	1901	1901	1901	1901	2702
123	20241205	180100	71242419	1901	1901	1901	1901	0
124	20241205	180000	71242419	1901	1901	1901	1901	0
125	20241205	175900	71242419	1901	1901	1901	1901	0
126	20241205	175800	71242419	1901	1901	1901	1901	0
127	20241205	175700	71242419	1901	1901	1901	1901	0
128	20241205	175600	71242419	1901	1901	1901	1901	0
129	20241205	175500	71242419	1901	1901	1901	1901	0
130	20241205	175400	71242419	1901	1901	1901	1901	0
131	20241205	175300	71242419	1901	1901	1901	1901	0
132	20241205	175200	71242419	1901	1901	1901	1901	0
133	20241205	175100	71242419	1901	1901	1901	1901	0
134	20241205	175000	71242419	1901	1901	1901	1901	0
135	20241205	174900	71242419	1901	1901	1901	1901	0
136	20241205	174800	71242419	1901	1901	1901	1901	0
137	20241205	174700	71242419	1901	1901	1901	1901	0
138	20241205	174600	71242419	1901	1901	1901	1901	0
139	20241205	174500	71242419	1901	1901	1901	1901	0
140	20241205	174400	71242419	1901	1901	1901	1901	0
141	20241205	174300	71242419	1901	1901	1901	1901	0
142	20241205	174200	71242419	1901	1901	1901	1901	0
143	20241205	174100	71242419	1901	1901	1901	1901	0
144	20241205	174000	71242419	1901	1901	1901	1901	0
145	20241205	173900	71242419	1901	1901	1901	1901	0
146	20241205	173800	71242419	1901	1901	1901	1901	0
147	20241205	173700	71242419	1901	1901	1901	1901	0
148	20241205	173600	71242419	1901	1901	1901	1901	0
149	20241205	173500	71242419	1901	1901	1901	1901	0
150	20241205	173400	71242419	1901	1901	1901	1901	0
151	20241205	173300	71242419	1901	1901	1901	1901	0
152	20241205	173200	71242419	1901	1901	1901	1901	2702
153	20241205	173100	71242419	1901	1901	1901	1901	0
154	20241205	173000	71242419	1901	1901	1901	1901	0
155	20241205	172900	71242419	1901	1901	1901	1901	0
156	20241205	172800	71242419	1901	1901	1901	1901	0
157	20241205	172700	71242419	1901	1901	1901	1901	0
158	20241205	172600	71242419	1901	1901	1901	1901	0
159	20241205	172500	71242419	1901	1901	1901	1901	0
160	20241205	172400	71242419	1901	1901	1901	1901	0
161	20241205	172300	71242419	1901	1901	1901	1901	0
162	20241205	172200	71242419	1901	1901	1901	1901	0
163	20241205	172100	71242419	1901	1901	1901	1901	0
164	20241205	172000	71242419	1901	1901	1901	1901	0
165	20241205	171900	71242419	1901	1901	1901	1901	0
166	20241205	171800	71242419	1901	1901	1901	1901	0
167	20241205	171700	71242419	1901	1901	1901	1901	0
168	20241205	171600	71242419	1901	1901	1901	1901	0
169	20241205	171500	71242419	1901	1901	1901	1901	0
170	20241205	171400	71242419	1901	1901	1901	1901	0
171	20241205	171300	71242419	1901	1901	1901	1901	0
172	20241205	171200	71242419	1901	1901	1901	1901	0
173	20241205	171100	71242419	1901	1901	1901	1901	0
174	20241205	171000	71242419	1901	1901	1901	1901	0
175	20241205	170900	71242419	1901	1901	1901	1901	0
176	20241205	170800	71242419	1901	1901	1901	1901	0
177	20241205	170700	71242419	1901	1901	1901	1901	0
178	20241205	170600	71242419	1901	1901	1901	1901	0
179	20241205	170500	71242419	1901	1901	1901	1901	0
180	20241205	170400	71242419	1901	1901	1901	1901	0
181	20241205	170300	71242419	1901	1901	1901	1901	0
182	20241205	170200	71242419	1901	1901	1901	1901	2702
183	20241205	170100	71242419	1901	1901	1901	1901	0
184	20241205	170000	71242419	1901	1901	1901	1901	0
185	20241205	165900	71242419	1901	1901	1901	1901	0
186	20241205	165800	71242419	1901	1901	1901	1901	0
187	20241205	165700	71242419	1901	1901	1901	1901	0
188	20241205	165600	71242419	1901	1901	1901	1901	0
189	20241205	165500	71242419	1901	1901	1901	1901	0
190	20241205	165400	71242419	1901	1901	1901	1901	0
191	20241205	165300	71242419	1901	1901	1901	1901	0
192	20241205	165200	71242419	1901	1901	1901	1901	0
193	20241205	165100	71242419	1901	1901	1901	1901	0
194	20241205	165000	71242419	1901	1901	1901	1901	0
195	20241205	164900	71242419	1901	1901	1901	1901	0
196	20241205	164800	71242419	1901	1901	1901	1901	0
197	20241205	164700	71242419	1901	1901	1901	1901	0
198	20241205	164600	71242419	1901	1901	1901	1901	0
199	20241205	164500	71242419	1901	1901	1901	1901	0
200	20241205	164400	71242419	1901	1901	1901	1901	0
201	20241205	164300	71242419	1901	1901	1901	1901	0
202	20241205	164200	71242419	1901	1901	1901	1901	0
203	20241205	164100	71242419	1901	1901	1901	1901	0
204	20241205	164000	71242419	1901	1901	1901	1901	0
205	20241205	163900	71242419	1901	1901	1901	1901	0
206	20241205	163800	71242419	1901	1901	1901	1901	0
207	20241205	163700	71242419	1901	1901	1901	1901	0
208	20241205	163600	71242419	1901	1901	1901	1901	0
209	20241205	163500	71242419	1901	1901	1901	1901	0
210	20241205	163400	71242419	1901	1901	1901	1901	0
211	20241205	163300	71242419	1901	1901	1901	1901	0
212	20241205	163200	71242419	1901	1901	1901	1901	2702
213	20241205	163100	71242419	1901	1901	1901	1901	0
214	20241205	163000	71242419	1901	1901	1901	1901	0
215	20241205	162900	71242419	1901	1901	1901	1901	0
216	20241205	162800	71242419	1901	1901	1901	1901	0
217	20241205	162700	71242419	1901	1901	1901	1901	0
218	20241205	162600	71242419	1901	1901	1901	1901	0
219	20241205	162500	71242419	1901	1901	1901	1901	0
220	20241205	162400	71242419	1901	1901	1901	1901	0
221	20241205	162300	71242419	1901	1901	1901	1901	0
222	20241205	162200	71242419	1901	1901	1901	1901	0
223	20241205	162100	71242419	1901	1901	1901	1901	0
224	20241205	162000	71242419	1901	1901	1901	1901	0
225	20241205	161900	71242419	1901	1901	1901	1901	0
226	20241205	161800	71242419	1901	1901	1901	1901	0
227	20241205	161700	71242419	1901	1901	1901	1901	0
228	20241205	161600	71242419	1901	1901	1901	1901	0
229	20241205	161500	71242419	1901	1901	1901	1901	0
230	20241205	161400	71242419	1901	1901	1901	1901	0
231	20241205	161300	71242419	1901	1901	1901	1901	0
232	20241205	161200	71242419	1901	1901	1901	1901	0
233	20241205	161100	71242419	1901	1901	1901	1901	0
234	20241205	161000	71242419	1901	1901	1901	1901	0
235	20241205	160900	71242419	1901	1901	1901	1901	0
236	20241205	160800	71242419	1901	1901	1901	1901	0
237	20241205	160700	71242419	1901	1901	1901	1901	0
238	20241205	160600	71242419	1901	1901	1901	1901	0
239	20241205	160500	71242419	1901	1901	1901	1901	0
240	20241205	160400	71242419	1901	1901	1901	1901	0
241	20241205	160300	71242419	1901	1901	1901	1901	0
242	20241205	160200	71242419	1901	1901	1901	1901	2702
243	20241205	160100	71242419	1901	1901	1901	1901	0
244	20241205	160000	71242419	1901	1901	1901	1901	0
245	20241205	155900	71242419	1901	1901	1901	1901	0
246	20241205	155800	71242419	1901	1901	1901	1901	0
247	20241205	155700	71242419	1901	1901	1901	1901	0
248	20241205	155600	71242419	1901	1901	1901	1901	0
249	20241205	155500	71242419	1901	1901	1901	1901	0
250	20241205	155400	71242419	1901	1901	1901	1901	0
251	20241205	155300	71242419	1901	1901	1901	1901	0
252	20241205	155200	71242419	1901	1901	1901	1901	0
253	20241205	155100	71242419	1901	1901	1901	1901	0
254	20241205	155000	71242419	1901	1901	1901	1901	0
255	20241205	154900	71242419	1901	1901	1901	1901	0
256	20241205	154800	71242419	1901	1901	1901	1901	0
257	20241205	154700	71242419	1901	1901	1901	1901	0
258	20241205	154600	71242419	1901	1901	1901	1901	0
259	20241205	154500	71242419	1901	1901	1901	1901	0
260	20241205	154400	71242419	1901	1901	1901	1901	0
261	20241205	154300	71242419	1901	1901	1901	1901	0
262	20241205	154200	71242419	1901	1901	1901	1901	0
263	20241205	154100	71242419	1901	1901	1901	1901	0
264	20241205	154000	71242419	1901	1901	1901	1901	0
265	20241205	153900	71242419	1901	1901	1901	1901	0
266	20241205	153800	71242419	1901	1901	1901	1901	0
267	20241205	153700	71242419	1901	1901	1901	1901	0
268	20241205	153600	71242419	1901	1901	1901	1901	0
269	20241205	153500	71242419	1901	1901	1901	1901	0
270	20241205	153400	71242419	1901	1901	1901	1901	0
271	20241205	153300	71242419	1901	1901	1901	1901	0
272	20241205	153200	71242419	1901	1901	1901	1901	2702
273	20241205	153100	71242419	1901	1901	1901	1901	0
274	20241205	153000	71242419	1901	1901	1901	1901	2702
275	20241205	152900	66105917	1902	1902	1902	1902	0
276	20241205	152800	66105917	1902	1902	1902	1902	0
277	20241205	152700	66105917	1902	1902	1902	1902	0
278	20241205	152600	66105917	1902	1902	1902	1902	0
279	20241205	152500	66105917	1902	1902	1902	1902	0
280	20241205	152400	66105917	1902	1902	1902	1902	0
281	20241205	152300	66105917	1902	1902	1902	1902	0
282	20241205	152200	66105917	1902	1902	1902	1902	0
283	20241205	152100	66105917	1902	1902	1902	1902	0
284	20241205	152000	66105917	1902	1902	1902	1902	0
285	20241205	151900	66105917	1902	1902	1902	1902	10
286	20241205	151800	66086897	1902	1902	1902	1902	17
287	20241205	151700	66054563	1902	1902	1902	1902	0
288	20241205	151600	66054563	1902	1902	1902	1902	0
289	20241205	151500	66054563	1902	1902	1902	1902	197
290	20241205	151400	65679869	1903	1903	1903	1903	0
291	20241205	151300	65679869	1903	1903	1903	1903	0
292	20241205	151200	65679869	1903	1903	1903	1903	19
293	20241205	151100	65643712	1903	1903	1903	1903	0
294	20241205	151000	65643712	1903	1903	1903	1903	0
295	20241205	150900	65643712	1903	1903	1903	1903	0
296	20241205	150800	65643712	1903	1903	1903	1903	0
297	20241205	150700	65643712	1903	1903	1903	1903	2102
298	20241205	150600	61643606	1903	1903	1903	1903	0
299	20241205	150500	61643606	1903	1909	1909	1903	6000
300	20241205	150400	50215054	1909	1909	1909	1909	0
301	20241205	150300	50215054	1909	1909	1909	1909	1
302	20241205	150200	50213145	1909	1909	1909	1909	0
303	20241205	150100	50213145	1909	1909	1909	1909	0
304	20241205	150000	50213145	1909	1909	1909	1909	0
305	20241205	145900	50213145	1909	1910	1910	1909	42
306	20241205	145800	50132964	1910	1910	1910	1910	0
307	20241205	145700	50132964	1910	1910	1910	1910	0
308	20241205	145600	50132964	1910	1910	1910	1910	0
309	20241205	145500	50132964	1910	1910	1910	1910	0
310	20241205	145400	50132964	1910	1910	1910	1910	0
311	20241205	145300	50132964	1910	1910	1910	1910	1
312	20241205	145200	50131054	1909	1909	1909	1909	9
313	20241205	145100	50113873	1909	1909	1909	1909	0
314	20241205	145000	50113873	1909	1909	1909	1909	0
315	20241205	144900	50113873	1909	1910	1910	1909	209
316	20241205	144800	49714704	1910	1910	1910	1910	272
317	20241205	144700	49195184	1911	1911	1911	1911	0
318	20241205	144600	49195184	1911	1911	1911	1911	601
319	20241205	144500	48046673	1911	1913	1913	1911	24
320	20241205	144400	48000787	1913	1913	1913	1913	0
321	20241205	144300	48000787	1913	1913	1913	1913	0
322	20241205	144200	48000787	1913	1914	1914	1913	8
323	20241205	144100	47985482	1915	1915	1915	1915	2557
324	20241205	144000	43088827	1915	1915	1915	1915	0
325	20241205	143900	43088827	1915	1915	1915	1915	0
326	20241205	143800	43088827	1915	1915	1915	1915	0
327	20241205	143700	43088827	1915	1915	1915	1915	48
328	20241205	143600	42996907	1917	1917	1917	1917	0
329	20241205	143500	42996907	1917	1917	1917	1917	0
330	20241205	143400	42996907	1917	1917	1917	1917	0
331	20241205	143300	42996907	1917	1917	1917	1917	0
332	20241205	143200	42996907	1917	1917	1917	1917	0
333	20241205	143100	42996907	1917	1917	1917	1917	0
334	20241205	143000	42996907	1917	1917	1917	1917	0
335	20241205	142900	42996907	1917	1917	1917	1917	0
336	20241205	142800	42996907	1917	1917	1917	1917	0
337	20241205	142700	42996907	1917	1917	1917	1917	0
338	20241205	142600	42996907	1917	1917	1917	1917	0
339	20241205	142500	42996907	1917	1917	1917	1917	0
340	20241205	142400	42996907	1917	1917	1917	1917	0
341	20241205	142300	42996907	1917	1917	1917	1917	1
342	20241205	142200	42994990	1916	1916	1916	1916	0
343	20241205	142100	42994990	1916	1916	1916	1916	512
344	20241205	142000	42013998	1917	1917	1917	1917	0
345	20241205	141900	42013998	1917	1917	1917	1917	0
346	20241205	141800	42013998	1917	1917	1917	1917	0
347	20241205	141700	42013998	1917	1917	1917	1917	1
348	20241205	141600	42012081	1917	1917	1917	1917	0
349	20241205	141500	42012081	1917	1917	1917	1917	0
350	20241205	141400	42012081	1917	1917	1917	1917	0
351	20241205	141300	42012081	1917	1917	1917	1917	0
352	20241205	141200	42012081	1917	1917	1917	1917	0
353	20241205	141100	42012081	1917	1917	1917	1917	0
354	20241205	141000	42012081	1917	1917	1917	1917	0
355	20241205	140900	42012081	1917	1917	1917	1917	0
356	20241205	140800	42012081	1917	1917	1917	1917	0
357	20241205	140700	42012081	1917	1917	1917	1917	0
358	20241205	140600	42012081	1917	1917	1917	1917	0
359	20241205	140500	42012081	1917	1917	1917	1917	0
360	20241205	140400	42012081	1917	1917	1917	1917	0
361	20241205	140300	42012081	1917	1917	1917	1917	0
362	20241205	140200	42012081	1917	1917	1917	1917	0
363	20241205	140100	42012081	1917	1917	1917	1917	6
364	20241205	140000	42000579	1917	1917	1917	1917	1
365	20241205	135900	41998662	1917	1920	1920	1917	2002
366	20241205	135800	38158075	1921	1921	1921	1921	0
367	20241205	135700	38158075	1921	1921	1921	1921	0
368	20241205	135600	38158075	1921	1921	1921	1921	1
369	20241205	135500	38156154	1922	1922	1922	1922	0
370	20241205	135400	38156154	1922	1922	1922	1922	0
371	20241205	135300	38156154	1922	1922	1922	1922	0
372	20241205	135200	38156154	1922	1922	1922	1922	0
373	20241205	135100	38156154	1922	1922	1922	1922	0
374	20241205	135000	38156154	1922	1922	1922	1922	0
375	20241205	134900	38156154	1922	1922	1922	1922	0
376	20241205	134800	38156154	1922	1922	1922	1922	0
377	20241205	134700	38156154	1922	1922	1922	1922	0
378	20241205	134600	38156154	1922	1922	1922	1922	0
379	20241205	134500	38156154	1922	1922	1922	1922	0
380	20241205	134400	38156154	1922	1922	1922	1922	0
381	20241205	134300	38156154	1922	1922	1922	1922	0
382	20241205	134200	38156154	1922	1922	1922	1922	33
383	20241205	134100	38092728	1927	1927	1927	1927	1
384	20241205	134000	38090801	1920	1920	1920	1920	1
385	20241205	133900	38088881	1926	1926	1926	1926	0
386	20241205	133800	38088881	1926	1926	1926	1926	0
387	20241205	133700	38088881	1926	1926	1926	1926	0
388	20241205	133600	38088881	1926	1926	1926	1926	0
389	20241205	133500	38088881	1926	1926	1926	1926	0
390	20241205	133400	38088881	1926	1927	1927	1918	27
391	20241205	133300	38036977	1918	1917	1927	1917	183
392	20241205	133200	37686032	1918	1918	1918	1918	166
393	20241205	133100	37367644	1919	1919	1919	1919	0
394	20241205	133000	37367644	1919	1919	1919	1919	0
395	20241205	132900	37367644	1919	1919	1919	1919	0
396	20241205	132800	37367644	1919	1918	1919	1918	2
397	20241205	132700	37363807	1919	1918	1919	1918	4
398	20241205	132600	37356132	1917	1917	1917	1917	0
399	20241205	132500	37356132	1917	1917	1917	1917	0
400	20241205	132400	37356132	1917	1917	1917	1917	0
401	20241205	132300	37356132	1917	1917	1917	1917	0
402	20241205	132200	37356132	1917	1917	1917	1917	0
403	20241205	132100	37356132	1917	1917	1917	1917	0
404	20241205	132000	37356132	1917	1917	1917	1917	0
405	20241205	131900	37356132	1917	1917	1917	1917	0
406	20241205	131800	37356132	1917	1917	1917	1917	0
407	20241205	131700	37356132	1917	1917	1917	1917	0
408	20241205	131600	37356132	1917	1917	1917	1917	0
409	20241205	131500	37356132	1917	1917	1917	1917	0
410	20241205	131400	37356132	1917	1917	1917	1917	0
411	20241205	131300	37356132	1917	1917	1917	1917	0
412	20241205	131200	37356132	1917	1917	1917	1917	0
413	20241205	131100	37356132	1917	1917	1917	1917	0
414	20241205	131000	37356132	1917	1917	1917	1917	0
415	20241205	130900	37356132	1917	1917	1917	1917	0
416	20241205	130800	37356132	1917	1917	1917	1917	0
417	20241205	130700	37356132	1917	1917	1917	1917	0
418	20241205	130600	37356132	1917	1917	1917	1917	0
419	20241205	130500	37356132	1917	1917	1917	1917	0
420	20241205	130400	37356132	1917	1917	1917	1917	0
421	20241205	130300	37356132	1917	1917	1917	1917	21
422	20241205	130200	37315875	1917	1917	1917	1917	0
423	20241205	130100	37315875	1917	1918	1921	1917	35
424	20241205	130000	37248753	1921	1921	1921	1921	0
425	20241205	125900	37248753	1921	1921	1921	1921	0
426	20241205	125800	37248753	1921	1921	1921	1921	0
427	20241205	125700	37248753	1921	1921	1921	1921	0
428	20241205	125600	37248753	1921	1921	1921	1921	0
429	20241205	125500	37248753	1921	1921	1921	1921	0
430	20241205	125400	37248753	1921	1921	1921	1921	0
431	20241205	125300	37248753	1921	1921	1921	1921	0
432	20241205	125200	37248753	1921	1921	1921	1921	0
433	20241205	125100	37248753	1921	1921	1921	1921	0
434	20241205	125000	37248753	1921	1921	1921	1921	0
435	20241205	124900	37248753	1921	1921	1921	1921	0
436	20241205	124800	37248753	1921	1921	1921	1921	0
437	20241205	124700	37248753	1921	1921	1921	1921	0
438	20241205	124600	37248753	1921	1921	1921	1921	0
439	20241205	124500	37248753	1921	1921	1921	1921	0
440	20241205	124400	37248753	1921	1921	1921	1921	0
441	20241205	124300	37248753	1921	1921	1921	1921	10
442	20241205	124200	37229543	1928	1928	1928	1928	0
443	20241205	124100	37229543	1928	1928	1928	1928	0
444	20241205	124000	37229543	1928	1928	1928	1928	0
445	20241205	123900	37229543	1928	1928	1928	1928	0
446	20241205	123800	37229543	1928	1928	1928	1928	0
447	20241205	123700	37229543	1928	1928	1928	1928	0
448	20241205	123600	37229543	1928	1928	1928	1928	0
449	20241205	123500	37229543	1928	1928	1928	1928	0
450	20241205	123400	37229543	1928	1928	1928	1928	0
451	20241205	123300	37229543	1928	1928	1928	1928	0
452	20241205	123200	37229543	1928	1928	1928	1928	0
453	20241205	123100	37229543	1928	1928	1928	1928	0
454	20241205	123000	37229543	1928	1928	1928	1928	0
455	20241205	122900	37229543	1928	1928	1928	1928	0
456	20241205	122800	37229543	1928	1928	1928	1928	0
457	20241205	122700	37229543	1928	1928	1928	1928	0
458	20241205	122600	37229543	1928	1928	1928	1928	0
459	20241205	122500	37229543	1928	1928	1928	1928	0
460	20241205	122400	37229543	1928	1928	1928	1928	0
461	20241205	122300	37229543	1928	1928	1928	1928	0
462	20241205	122200	37229543	1928	1928	1928	1928	0
463	20241205	122100	37229543	1928	1928	1928	1928	0
464	20241205	122000	37229543	1928	1928	1928	1928	0
465	20241205	121900	37229543	1928	1928	1928	1928	0
466	20241205	121800	37229543	1928	1928	1928	1928	0
467	20241205	121700	37229543	1928	1920	1928	1920	2085
468	20241205	121600	33224252	1920	1920	1920	1920	0
469	20241205	121500	33224252	1920	1920	1920	1920	0
470	20241205	121400	33224252	1920	1920	1920	1920	0
471	20241205	121300	33224252	1920	1920	1920	1920	0
472	20241205	121200	33224252	1920	1920	1920	1920	0
473	20241205	121100	33224252	1920	1920	1920	1920	1
474	20241205	121000	33222332	1920	1920	1920	1920	0
475	20241205	120900	33222332	1920	1920	1920	1920	0
476	20241205	120800	33222332	1920	1920	1920	1920	0
477	20241205	120700	33222332	1920	1920	1920	1920	0
478	20241205	120600	33222332	1920	1920	1920	1920	0
479	20241205	120500	33222332	1920	1920	1920	1920	20
480	20241205	120400	33183932	1916	1921	1921	1916	2853
481	20241205	120300	27706362	1929	1929	1929	1929	0
482	20241205	120200	27706362	1929	1929	1929	1929	0
483	20241205	120100	27706362	1929	1929	1929	1929	0
484	20241205	120000	27706362	1929	1929	1929	1929	1
485	20241205	115900	27704433	1929	1924	1929	1924	515
486	20241205	115800	26711017	1928	1928	1928	1928	0
487	20241205	115700	26711017	1928	1928	1928	1928	0
488	20241205	115600	26711017	1928	1928	1928	1928	0
489	20241205	115500	26711017	1928	1928	1928	1928	0
490	20241205	115400	26711017	1928	1928	1928	1928	0
491	20241205	115300	26711017	1928	1928	1928	1928	0
492	20241205	115200	26711017	1928	1928	1928	1928	0
493	20241205	115100	26711017	1928	1928	1928	1928	0
494	20241205	115000	26711017	1928	1928	1928	1928	0
495	20241205	114900	26711017	1928	1928	1928	1928	0
496	20241205	114800	26711017	1928	1922	1928	1922	2
497	20241205	114700	26707167	1928	1928	1928	1928	0
498	20241205	114600	26707167	1928	1928	1928	1928	0
499	20241205	114500	26707167	1928	1928	1928	1928	0
500	20241205	114400	26707167	1928	1928	1928	1928	0
501	20241205	114300	26707167	1928	1928	1928	1928	0
502	20241205	114200	26707167	1928	1928	1928	1928	0
503	20241205	114100	26707167	1928	1928	1928	1928	0
504	20241205	114000	26707167	1928	1928	1928	1928	0
505	20241205	113900	26707167	1928	1928	1928	1928	0
506	20241205	113800	26707167	1928	1928	1928	1928	1
507	20241205	113700	26705239	1927	1927	1927	1927	1
508	20241205	113600	26703312	1928	1928	1928	1926	143
509	20241205	113500	26427610	1926	1926	1926	1926	2666
510	20241205	113400	21292894	1923	1923	1923	1923	13
511	20241205	113300	21267895	1925	1925	1925	1925	500
512	20241205	113200	20305395	1923	1923	1923	1923	0
513	20241205	113100	20305395	1923	1923	1923	1923	0
514	20241205	113000	20305395	1923	1923	1923	1923	0
515	20241205	112900	20305395	1923	1923	1923	1923	0
516	20241205	112800	20305395	1923	1923	1923	1923	0
517	20241205	112700	20305395	1923	1923	1923	1923	0
518	20241205	112600	20305395	1923	1923	1923	1923	0
519	20241205	112500	20305395	1923	1923	1923	1923	0
520	20241205	112400	20305395	1923	1923	1923	1923	70
521	20241205	112300	20170785	1922	1922	1922	1922	0
522	20241205	112200	20170785	1922	1922	1922	1922	0
523	20241205	112100	20170785	1922	1922	1922	1922	88
524	20241205	112000	20001649	1922	1922	1922	1922	0
525	20241205	111900	20001649	1922	1922	1922	1922	30
526	20241205	111800	19943989	1920	1920	1920	1920	0
527	20241205	111700	19943989	1920	1920	1920	1920	4
528	20241205	111600	19936309	1919	1919	1919	1919	0
529	20241205	111500	19936309	1919	1919	1919	1919	0
530	20241205	111400	19936309	1919	1919	1919	1919	0
531	20241205	111300	19936309	1919	1919	1919	1919	0
532	20241205	111200	19936309	1919	1919	1919	1919	0
533	20241205	111100	19936309	1919	1919	1919	1919	0
534	20241205	111000	19936309	1919	1918	1919	1918	357
535	20241205	110900	19251227	1919	1919	1919	1919	0
536	20241205	110800	19251227	1919	1918	1919	1918	100
537	20241205	110700	19059328	1919	1919	1919	1918	1501
538	20241205	110600	16178910	1917	1921	1921	1917	2073
539	20241205	110500	12202762	1921	1921	1921	1921	61
540	20241205	110400	12085581	1921	1921	1921	1921	1
541	20241205	110300	12083660	1921	1921	1921	1921	1
542	20241205	110200	12081739	1922	1922	1922	1922	0
543	20241205	110100	12081739	1922	1922	1922	1922	0
544	20241205	110000	12081739	1922	1922	1922	1922	0
545	20241205	105900	12081739	1922	1922	1922	1922	0
546	20241205	105800	12081739	1922	1922	1922	1922	0
547	20241205	105700	12081739	1922	1921	1922	1921	13
548	20241205	105600	12056765	1922	1922	1922	1922	0
549	20241205	105500	12056765	1922	1922	1922	1922	1
550	20241205	105400	12054843	1920	1920	1920	1920	2
551	20241205	105300	12051003	1923	1923	1923	1923	0
552	20241205	105200	12051003	1923	1923	1923	1923	0
553	20241205	105100	12051003	1923	1923	1923	1923	0
554	20241205	105000	12051003	1923	1923	1923	1923	0
555	20241205	104900	12051003	1923	1923	1923	1923	0
556	20241205	104800	12051003	1923	1923	1923	1923	0
557	20241205	104700	12051003	1923	1923	1923	1923	0
558	20241205	104600	12051003	1923	1923	1923	1923	0
559	20241205	104500	12051003	1923	1919	1923	1919	10
560	20241205	104400	12031793	1923	1919	1923	1919	8
561	20241205	104300	12016425	1923	1919	1923	1919	7
562	20241205	104200	12002976	1919	1919	1919	1919	0
563	20241205	104100	12002976	1919	1919	1919	1919	0
564	20241205	104000	12002976	1919	1919	1919	1919	0
565	20241205	103900	12002976	1919	1919	1919	1919	1
566	20241205	103800	12001057	1919	1919	1919	1919	0
567	20241205	103700	12001057	1919	1919	1919	1919	0
568	20241205	103600	12001057	1919	1919	1919	1919	1
569	20241205	103500	11999138	1923	1923	1923	1923	0
570	20241205	103400	11999138	1923	1923	1923	1923	0
571	20241205	103300	11999138	1923	1923	1923	1923	0
572	20241205	103200	11999138	1923	1919	1923	1919	260
573	20241205	103100	11499162	1916	1916	1916	1916	0
574	20241205	103000	11499162	1916	1916	1916	1916	0
575	20241205	102900	11499162	1916	1916	1916	1916	0
576	20241205	102800	11499162	1916	1916	1916	1916	0
577	20241205	102700	11499162	1916	1916	1916	1916	0
578	20241205	102600	11499162	1916	1916	1916	1916	20
579	20241205	102500	11460842	1915	1915	1915	1915	0
580	20241205	102400	11460842	1915	1915	1915	1915	0
581	20241205	102300	11460842	1915	1915	1915	1915	0
582	20241205	102200	11460842	1915	1915	1915	1915	0
583	20241205	102100	11460842	1915	1915	1915	1915	0
584	20241205	102000	11460842	1915	1918	1918	1915	134
585	20241205	101900	11203950	1918	1918	1918	1918	0
586	20241205	101800	11203950	1918	1918	1918	1918	6
587	20241205	101700	11192442	1923	1923	1923	1923	0
588	20241205	101600	11192442	1923	1923	1923	1923	0
589	20241205	101500	11192442	1923	1923	1923	1923	0
590	20241205	101400	11192442	1923	1923	1923	1923	0
591	20241205	101300	11192442	1923	1923	1923	1923	0
592	20241205	101200	11192442	1923	1918	1923	1918	50
593	20241205	101100	11096297	1918	1918	1918	1918	0
594	20241205	101000	11096297	1918	1918	1918	1918	0
595	20241205	100900	11096297	1918	1918	1918	1918	0
596	20241205	100800	11096297	1918	1918	1918	1918	0
597	20241205	100700	11096297	1918	1918	1918	1918	2
598	20241205	100600	11092461	1920	1920	1920	1920	0
599	20241205	100500	11092461	1920	1920	1920	1920	0
600	20241205	100400	11092461	1920	1920	1920	1920	0
601	20241205	100300	11092461	1920	1920	1920	1920	0
602	20241205	100200	11092461	1920	1924	1924	1920	893
603	20241205	100100	9377861	1921	1921	1921	1921	0
604	20241205	100000	9377861	1921	1921	1921	1921	61
605	20241205	095900	9260680	1921	1921	1921	1921	0
606	20241205	095800	9260680	1921	1921	1921	1921	0
607	20241205	095700	9260680	1921	1921	1921	1921	0
608	20241205	095600	9260680	1921	1921	1921	1921	0
609	20241205	095500	9260680	1921	1921	1921	1921	39
610	20241205	095400	9185761	1920	1920	1920	1920	17
611	20241205	095300	9153121	1921	1921	1921	1921	1
612	20241205	095200	9151200	1920	1920	1920	1920	150
613	20241205	095100	8863200	1928	1928	1928	1928	0
614	20241205	095000	8863200	1928	1928	1928	1928	0
615	20241205	094900	8863200	1928	1921	1928	1921	21
616	20241205	094800	8822719	1920	1920	1920	1920	1
617	20241205	094700	8820799	1936	1936	1936	1936	0
618	20241205	094600	8820799	1936	1936	1936	1936	0
619	20241205	094500	8820799	1936	1936	1936	1936	0
620	20241205	094400	8820799	1936	1936	1936	1936	0
621	20241205	094300	8820799	1936	1936	1936	1936	0
622	20241205	094200	8820799	1936	1919	1936	1919	11
623	20241205	094100	8799622	1919	1919	1919	1919	0
624	20241205	094000	8799622	1919	1919	1919	1919	0
625	20241205	093900	8799622	1919	1922	1922	1919	12
626	20241205	093800	8776564	1912	1912	1912	1912	0
627	20241205	093700	8776564	1912	1912	1912	1912	0
628	20241205	093600	8776564	1912	1912	1912	1912	0
629	20241205	093500	8776564	1912	1912	1912	1912	0
630	20241205	093400	8776564	1912	1912	1912	1912	0
631	20241205	093300	8776564	1912	1912	1912	1912	0
632	20241205	093200	8776564	1912	1912	1912	1912	0
633	20241205	093100	8776564	1912	1912	1912	1912	0
634	20241205	093000	8776564	1912	1912	1912	1912	0
635	20241205	092900	8776564	1912	1912	1912	1912	453
636	20241205	092800	7910428	1912	1912	1912	1912	0
637	20241205	092700	7910428	1912	1912	1912	1912	0
638	20241205	092600	7910428	1912	1912	1912	1912	0
639	20241205	092500	7910428	1912	1914	1915	1912	109
640	20241205	092400	7701959	1915	1915	1915	1915	0
641	20241205	092300	7701959	1915	1915	1915	1915	1000
642	20241205	092200	5786959	1915	1915	1915	1915	0
643	20241205	092100	5786959	1915	1915	1915	1915	0
644	20241205	092000	5786959	1915	1915	1915	1915	0
645	20241205	091900	5786959	1915	1915	1915	1915	2
646	20241205	091800	5783129	1916	1916	1916	1916	4
647	20241205	091700	5775465	1919	1920	1920	1917	1056
648	20241205	091600	3748007	1920	1920	1920	1920	103
649	20241205	091500	3550247	1921	1921	1921	1921	0
650	20241205	091400	3550247	1921	1921	1921	1921	3
651	20241205	091300	3544484	1922	1922	1922	1921	50
652	20241205	091200	3448430	1922	1922	1922	1922	0
653	20241205	091100	3448430	1922	1922	1922	1922	0
654	20241205	091000	3448430	1922	1922	1922	1922	0
655	20241205	090900	3448430	1922	1922	1922	1922	55
656	20241205	090800	3342720	1920	1920	1920	1920	0
657	20241205	090700	3342720	1920	1920	1920	1920	0
658	20241205	090600	3342720	1920	1920	1920	1920	0
659	20241205	090500	3342720	1920	1920	1920	1920	0
660	20241205	090400	3342720	1920	1920	1920	1920	0
661	20241205	090300	3342720	1920	1920	1920	1920	0
662	20241205	090200	3342720	1920	1920	1920	1920	0
663	20241205	090100	3342720	1920	1920	1920	1920	0
664	20241205	090000	3342720	1920	1920	1920	1920	1741