KissMeData/122690/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	202100	30665525	1937	1937	1937	1937	1123
3	20241205	202000	30665525	1937	1937	1937	1937	0
4	20241205	201900	30665525	1937	1937	1937	1937	0
5	20241205	201800	30665525	1937	1937	1937	1937	0
6	20241205	201700	30665525	1937	1937	1937	1937	0
7	20241205	201600	30665525	1937	1937	1937	1937	0
8	20241205	201500	30665525	1937	1937	1937	1937	0
9	20241205	201400	30665525	1937	1937	1937	1937	0
10	20241205	201300	30665525	1937	1937	1937	1937	0
11	20241205	201200	30665525	1937	1937	1937	1937	0
12	20241205	201100	30665525	1937	1937	1937	1937	0
13	20241205	201000	30665525	1937	1937	1937	1937	0
14	20241205	200900	30665525	1937	1937	1937	1937	0
15	20241205	200800	30665525	1937	1937	1937	1937	0
16	20241205	200700	30665525	1937	1937	1937	1937	0
17	20241205	200600	30665525	1937	1937	1937	1937	0
18	20241205	200500	30665525	1937	1937	1937	1937	0
19	20241205	200400	30665525	1937	1937	1937	1937	0
20	20241205	200300	30665525	1937	1937	1937	1937	0
21	20241205	200200	30665525	1937	1937	1937	1937	0
22	20241205	200100	30665525	1937	1937	1937	1937	0
23	20241205	200000	30665525	1937	1937	1937	1937	0
24	20241205	195900	30665525	1937	1937	1937	1937	0
25	20241205	195800	30665525	1937	1937	1937	1937	0
26	20241205	195700	30665525	1937	1937	1937	1937	0
27	20241205	195600	30665525	1937	1937	1937	1937	0
28	20241205	195500	30665525	1937	1937	1937	1937	0
29	20241205	195400	30665525	1937	1937	1937	1937	0
30	20241205	195300	30665525	1937	1937	1937	1937	0
31	20241205	195200	30665525	1937	1937	1937	1937	0
32	20241205	195100	30665525	1937	1937	1937	1937	1123
33	20241205	195000	30665525	1937	1937	1937	1937	0
34	20241205	194900	30665525	1937	1937	1937	1937	0
35	20241205	194800	30665525	1937	1937	1937	1937	0
36	20241205	194700	30665525	1937	1937	1937	1937	0
37	20241205	194600	30665525	1937	1937	1937	1937	0
38	20241205	194500	30665525	1937	1937	1937	1937	0
39	20241205	194400	30665525	1937	1937	1937	1937	0
40	20241205	194300	30665525	1937	1937	1937	1937	0
41	20241205	194200	30665525	1937	1937	1937	1937	0
42	20241205	194100	30665525	1937	1937	1937	1937	0
43	20241205	194000	30665525	1937	1937	1937	1937	0
44	20241205	193900	30665525	1937	1937	1937	1937	0
45	20241205	193800	30665525	1937	1937	1937	1937	0
46	20241205	193700	30665525	1937	1937	1937	1937	0
47	20241205	193600	30665525	1937	1937	1937	1937	0
48	20241205	193500	30665525	1937	1937	1937	1937	0
49	20241205	193400	30665525	1937	1937	1937	1937	0
50	20241205	193300	30665525	1937	1937	1937	1937	0
51	20241205	193200	30665525	1937	1937	1937	1937	0
52	20241205	193100	30665525	1937	1937	1937	1937	0
53	20241205	193000	30665525	1937	1937	1937	1937	0
54	20241205	192900	30665525	1937	1937	1937	1937	0
55	20241205	192800	30665525	1937	1937	1937	1937	0
56	20241205	192700	30665525	1937	1937	1937	1937	0
57	20241205	192600	30665525	1937	1937	1937	1937	0
58	20241205	192500	30665525	1937	1937	1937	1937	0
59	20241205	192400	30665525	1937	1937	1937	1937	0
60	20241205	192300	30665525	1937	1937	1937	1937	0
61	20241205	192200	30665525	1937	1937	1937	1937	0
62	20241205	192100	30665525	1937	1937	1937	1937	1123
63	20241205	192000	30665525	1937	1937	1937	1937	0
64	20241205	191900	30665525	1937	1937	1937	1937	0
65	20241205	191800	30665525	1937	1937	1937	1937	0
66	20241205	191700	30665525	1937	1937	1937	1937	0
67	20241205	191600	30665525	1937	1937	1937	1937	0
68	20241205	191500	30665525	1937	1937	1937	1937	0
69	20241205	191400	30665525	1937	1937	1937	1937	0
70	20241205	191300	30665525	1937	1937	1937	1937	0
71	20241205	191200	30665525	1937	1937	1937	1937	0
72	20241205	191100	30665525	1937	1937	1937	1937	0
73	20241205	191000	30665525	1937	1937	1937	1937	0
74	20241205	190900	30665525	1937	1937	1937	1937	0
75	20241205	190800	30665525	1937	1937	1937	1937	0
76	20241205	190700	30665525	1937	1937	1937	1937	0
77	20241205	190600	30665525	1937	1937	1937	1937	0
78	20241205	190500	30665525	1937	1937	1937	1937	0
79	20241205	190400	30665525	1937	1937	1937	1937	0
80	20241205	190300	30665525	1937	1937	1937	1937	0
81	20241205	190200	30665525	1937	1937	1937	1937	0
82	20241205	190100	30665525	1937	1937	1937	1937	0
83	20241205	190000	30665525	1937	1937	1937	1937	0
84	20241205	185900	30665525	1937	1937	1937	1937	0
85	20241205	185800	30665525	1937	1937	1937	1937	0
86	20241205	185700	30665525	1937	1937	1937	1937	0
87	20241205	185600	30665525	1937	1937	1937	1937	0
88	20241205	185500	30665525	1937	1937	1937	1937	0
89	20241205	185400	30665525	1937	1937	1937	1937	0
90	20241205	185300	30665525	1937	1937	1937	1937	0
91	20241205	185200	30665525	1937	1937	1937	1937	0
92	20241205	185100	30665525	1937	1937	1937	1937	1123
93	20241205	185000	30665525	1937	1937	1937	1937	0
94	20241205	184900	30665525	1937	1937	1937	1937	0
95	20241205	184800	30665525	1937	1937	1937	1937	0
96	20241205	184700	30665525	1937	1937	1937	1937	0
97	20241205	184600	30665525	1937	1937	1937	1937	0
98	20241205	184500	30665525	1937	1937	1937	1937	0
99	20241205	184400	30665525	1937	1937	1937	1937	0
100	20241205	184300	30665525	1937	1937	1937	1937	0
101	20241205	184200	30665525	1937	1937	1937	1937	0
102	20241205	184100	30665525	1937	1937	1937	1937	0
103	20241205	184000	30665525	1937	1937	1937	1937	0
104	20241205	183900	30665525	1937	1937	1937	1937	0
105	20241205	183800	30665525	1937	1937	1937	1937	0
106	20241205	183700	30665525	1937	1937	1937	1937	0
107	20241205	183600	30665525	1937	1937	1937	1937	0
108	20241205	183500	30665525	1937	1937	1937	1937	0
109	20241205	183400	30665525	1937	1937	1937	1937	0
110	20241205	183300	30665525	1937	1937	1937	1937	0
111	20241205	183200	30665525	1937	1937	1937	1937	0
112	20241205	183100	30665525	1937	1937	1937	1937	0
113	20241205	183000	30665525	1937	1937	1937	1937	0
114	20241205	182900	30665525	1937	1937	1937	1937	0
115	20241205	182800	30665525	1937	1937	1937	1937	0
116	20241205	182700	30665525	1937	1937	1937	1937	0
117	20241205	182600	30665525	1937	1937	1937	1937	0
118	20241205	182500	30665525	1937	1937	1937	1937	0
119	20241205	182400	30665525	1937	1937	1937	1937	0
120	20241205	182300	30665525	1937	1937	1937	1937	0
121	20241205	182200	30665525	1937	1937	1937	1937	0
122	20241205	182100	30665525	1937	1937	1937	1937	1123
123	20241205	182000	30665525	1937	1937	1937	1937	0
124	20241205	181900	30665525	1937	1937	1937	1937	0
125	20241205	181800	30665525	1937	1937	1937	1937	0
126	20241205	181700	30665525	1937	1937	1937	1937	0
127	20241205	181600	30665525	1937	1937	1937	1937	0
128	20241205	181500	30665525	1937	1937	1937	1937	0
129	20241205	181400	30665525	1937	1937	1937	1937	0
130	20241205	181300	30665525	1937	1937	1937	1937	0
131	20241205	181200	30665525	1937	1937	1937	1937	0
132	20241205	181100	30665525	1937	1937	1937	1937	0
133	20241205	181000	30665525	1937	1937	1937	1937	0
134	20241205	180900	30665525	1937	1937	1937	1937	0
135	20241205	180800	30665525	1937	1937	1937	1937	0
136	20241205	180700	30665525	1937	1937	1937	1937	0
137	20241205	180600	30665525	1937	1937	1937	1937	0
138	20241205	180500	30665525	1937	1937	1937	1937	0
139	20241205	180400	30665525	1937	1937	1937	1937	0
140	20241205	180300	30665525	1937	1937	1937	1937	0
141	20241205	180200	30665525	1937	1937	1937	1937	0
142	20241205	180100	30665525	1937	1937	1937	1937	0
143	20241205	180000	30665525	1937	1937	1937	1937	0
144	20241205	175900	30665525	1937	1937	1937	1937	0
145	20241205	175800	30665525	1937	1937	1937	1937	0
146	20241205	175700	30665525	1937	1937	1937	1937	0
147	20241205	175600	30665525	1937	1937	1937	1937	0
148	20241205	175500	30665525	1937	1937	1937	1937	0
149	20241205	175400	30665525	1937	1937	1937	1937	0
150	20241205	175300	30665525	1937	1937	1937	1937	0
151	20241205	175200	30665525	1937	1937	1937	1937	0
152	20241205	175100	30665525	1937	1937	1937	1937	1123
153	20241205	175000	30665525	1937	1937	1937	1937	0
154	20241205	174900	30665525	1937	1937	1937	1937	0
155	20241205	174800	30665525	1937	1937	1937	1937	0
156	20241205	174700	30665525	1937	1937	1937	1937	0
157	20241205	174600	30665525	1937	1937	1937	1937	0
158	20241205	174500	30665525	1937	1937	1937	1937	0
159	20241205	174400	30665525	1937	1937	1937	1937	0
160	20241205	174300	30665525	1937	1937	1937	1937	0
161	20241205	174200	30665525	1937	1937	1937	1937	0
162	20241205	174100	30665525	1937	1937	1937	1937	0
163	20241205	174000	30665525	1937	1937	1937	1937	0
164	20241205	173900	30665525	1937	1937	1937	1937	0
165	20241205	173800	30665525	1937	1937	1937	1937	0
166	20241205	173700	30665525	1937	1937	1937	1937	0
167	20241205	173600	30665525	1937	1937	1937	1937	0
168	20241205	173500	30665525	1937	1937	1937	1937	0
169	20241205	173400	30665525	1937	1937	1937	1937	0
170	20241205	173300	30665525	1937	1937	1937	1937	0
171	20241205	173200	30665525	1937	1937	1937	1937	0
172	20241205	173100	30665525	1937	1937	1937	1937	0
173	20241205	173000	30665525	1937	1937	1937	1937	0
174	20241205	172900	30665525	1937	1937	1937	1937	0
175	20241205	172800	30665525	1937	1937	1937	1937	0
176	20241205	172700	30665525	1937	1937	1937	1937	0
177	20241205	172600	30665525	1937	1937	1937	1937	0
178	20241205	172500	30665525	1937	1937	1937	1937	0
179	20241205	172400	30665525	1937	1937	1937	1937	0
180	20241205	172300	30665525	1937	1937	1937	1937	0
181	20241205	172200	30665525	1937	1937	1937	1937	0
182	20241205	172100	30665525	1937	1937	1937	1937	1123
183	20241205	172000	30665525	1937	1937	1937	1937	0
184	20241205	171900	30665525	1937	1937	1937	1937	0
185	20241205	171800	30665525	1937	1937	1937	1937	0
186	20241205	171700	30665525	1937	1937	1937	1937	0
187	20241205	171600	30665525	1937	1937	1937	1937	0
188	20241205	171500	30665525	1937	1937	1937	1937	0
189	20241205	171400	30665525	1937	1937	1937	1937	0
190	20241205	171300	30665525	1937	1937	1937	1937	0
191	20241205	171200	30665525	1937	1937	1937	1937	0
192	20241205	171100	30665525	1937	1937	1937	1937	0
193	20241205	171000	30665525	1937	1937	1937	1937	0
194	20241205	170900	30665525	1937	1937	1937	1937	0
195	20241205	170800	30665525	1937	1937	1937	1937	0
196	20241205	170700	30665525	1937	1937	1937	1937	0
197	20241205	170600	30665525	1937	1937	1937	1937	0
198	20241205	170500	30665525	1937	1937	1937	1937	0
199	20241205	170400	30665525	1937	1937	1937	1937	0
200	20241205	170300	30665525	1937	1937	1937	1937	0
201	20241205	170200	30665525	1937	1937	1937	1937	0
202	20241205	170100	30665525	1937	1937	1937	1937	0
203	20241205	170000	30665525	1937	1937	1937	1937	0
204	20241205	165900	30665525	1937	1937	1937	1937	0
205	20241205	165800	30665525	1937	1937	1937	1937	0
206	20241205	165700	30665525	1937	1937	1937	1937	0
207	20241205	165600	30665525	1937	1937	1937	1937	0
208	20241205	165500	30665525	1937	1937	1937	1937	0
209	20241205	165400	30665525	1937	1937	1937	1937	0
210	20241205	165300	30665525	1937	1937	1937	1937	0
211	20241205	165200	30665525	1937	1937	1937	1937	0
212	20241205	165100	30665525	1937	1937	1937	1937	1123
213	20241205	165000	30665525	1937	1937	1937	1937	0
214	20241205	164900	30665525	1937	1937	1937	1937	0
215	20241205	164800	30665525	1937	1937	1937	1937	0
216	20241205	164700	30665525	1937	1937	1937	1937	0
217	20241205	164600	30665525	1937	1937	1937	1937	0
218	20241205	164500	30665525	1937	1937	1937	1937	0
219	20241205	164400	30665525	1937	1937	1937	1937	0
220	20241205	164300	30665525	1937	1937	1937	1937	0
221	20241205	164200	30665525	1937	1937	1937	1937	0
222	20241205	164100	30665525	1937	1937	1937	1937	0
223	20241205	164000	30665525	1937	1937	1937	1937	0
224	20241205	163900	30665525	1937	1937	1937	1937	0
225	20241205	163800	30665525	1937	1937	1937	1937	0
226	20241205	163700	30665525	1937	1937	1937	1937	0
227	20241205	163600	30665525	1937	1937	1937	1937	0
228	20241205	163500	30665525	1937	1937	1937	1937	0
229	20241205	163400	30665525	1937	1937	1937	1937	0
230	20241205	163300	30665525	1937	1937	1937	1937	0
231	20241205	163200	30665525	1937	1937	1937	1937	0
232	20241205	163100	30665525	1937	1937	1937	1937	0
233	20241205	163000	30665525	1937	1937	1937	1937	0
234	20241205	162900	30665525	1937	1937	1937	1937	0
235	20241205	162800	30665525	1937	1937	1937	1937	0
236	20241205	162700	30665525	1937	1937	1937	1937	0
237	20241205	162600	30665525	1937	1937	1937	1937	0
238	20241205	162500	30665525	1937	1937	1937	1937	0
239	20241205	162400	30665525	1937	1937	1937	1937	0
240	20241205	162300	30665525	1937	1937	1937	1937	0
241	20241205	162200	30665525	1937	1937	1937	1937	0
242	20241205	162100	30665525	1937	1937	1937	1937	1123
243	20241205	162000	30665525	1937	1937	1937	1937	0
244	20241205	161900	30665525	1937	1937	1937	1937	0
245	20241205	161800	30665525	1937	1937	1937	1937	0
246	20241205	161700	30665525	1937	1937	1937	1937	0
247	20241205	161600	30665525	1937	1937	1937	1937	0
248	20241205	161500	30665525	1937	1937	1937	1937	0
249	20241205	161400	30665525	1937	1937	1937	1937	0
250	20241205	161300	30665525	1937	1937	1937	1937	0
251	20241205	161200	30665525	1937	1937	1937	1937	0
252	20241205	161100	30665525	1937	1937	1937	1937	0
253	20241205	161000	30665525	1937	1937	1937	1937	0
254	20241205	160900	30665525	1937	1937	1937	1937	0
255	20241205	160800	30665525	1937	1937	1937	1937	0
256	20241205	160700	30665525	1937	1937	1937	1937	0
257	20241205	160600	30665525	1937	1937	1937	1937	0
258	20241205	160500	30665525	1937	1937	1937	1937	0
259	20241205	160400	30665525	1937	1937	1937	1937	0
260	20241205	160300	30665525	1937	1937	1937	1937	0
261	20241205	160200	30665525	1937	1937	1937	1937	0
262	20241205	160100	30665525	1937	1937	1937	1937	0
263	20241205	160000	30665525	1937	1937	1937	1937	0
264	20241205	155900	30665525	1937	1937	1937	1937	0
265	20241205	155800	30665525	1937	1937	1937	1937	0
266	20241205	155700	30665525	1937	1937	1937	1937	0
267	20241205	155600	30665525	1937	1937	1937	1937	0
268	20241205	155500	30665525	1937	1937	1937	1937	0
269	20241205	155400	30665525	1937	1937	1937	1937	0
270	20241205	155300	30665525	1937	1937	1937	1937	0
271	20241205	155200	30665525	1937	1937	1937	1937	0
272	20241205	155100	30665525	1937	1937	1937	1937	1123
273	20241205	155000	30665525	1937	1937	1937	1937	0
274	20241205	154900	30665525	1937	1937	1937	1937	0
275	20241205	154800	30665525	1937	1937	1937	1937	0
276	20241205	154700	30665525	1937	1937	1937	1937	0
277	20241205	154600	30665525	1937	1937	1937	1937	0
278	20241205	154500	30665525	1937	1937	1937	1937	0
279	20241205	154400	30665525	1937	1937	1937	1937	0
280	20241205	154300	30665525	1937	1937	1937	1937	0
281	20241205	154200	30665525	1937	1937	1937	1937	0
282	20241205	154100	30665525	1937	1937	1937	1937	0
283	20241205	154000	30665525	1937	1937	1937	1937	0
284	20241205	153900	30665525	1937	1937	1937	1937	0
285	20241205	153800	30665525	1937	1937	1937	1937	0
286	20241205	153700	30665525	1937	1937	1937	1937	0
287	20241205	153600	30665525	1937	1937	1937	1937	0
288	20241205	153500	30665525	1937	1937	1937	1937	0
289	20241205	153400	30665525	1937	1937	1937	1937	0
290	20241205	153300	30665525	1937	1937	1937	1937	0
291	20241205	153200	30665525	1937	1937	1937	1937	0
292	20241205	153100	30665525	1937	1937	1937	1937	0
293	20241205	153000	30665525	1937	1937	1937	1937	1123
294	20241205	152900	28490274	1937	1937	1937	1937	0
295	20241205	152800	28490274	1937	1937	1937	1937	0
296	20241205	152700	28490274	1937	1937	1937	1937	0
297	20241205	152600	28490274	1937	1937	1937	1937	0
298	20241205	152500	28490274	1937	1937	1937	1937	0
299	20241205	152400	28490274	1937	1937	1937	1937	0
300	20241205	152300	28490274	1937	1937	1937	1937	0
301	20241205	152200	28490274	1937	1937	1937	1937	0
302	20241205	152100	28490274	1937	1937	1937	1937	0
303	20241205	152000	28490274	1937	1937	1937	1937	0
304	20241205	151900	28490274	1937	1938	1938	1937	1183
305	20241205	151800	26197996	1946	1946	1946	1946	0
306	20241205	151700	26197996	1946	1946	1946	1946	2
307	20241205	151600	26194104	1946	1946	1946	1946	0
308	20241205	151500	26194104	1946	1946	1946	1946	0
309	20241205	151400	26194104	1946	1946	1946	1946	0
310	20241205	151300	26194104	1946	1946	1946	1946	0
311	20241205	151200	26194104	1946	1946	1946	1946	0
312	20241205	151100	26194104	1946	1946	1946	1946	0
313	20241205	151000	26194104	1946	1946	1946	1946	0
314	20241205	150900	26194104	1946	1946	1946	1946	0
315	20241205	150800	26194104	1946	1946	1946	1946	0
316	20241205	150700	26194104	1946	1946	1946	1946	0
317	20241205	150600	26194104	1946	1946	1946	1946	0
318	20241205	150500	26194104	1946	1946	1946	1946	0
319	20241205	150400	26194104	1946	1946	1946	1946	0
320	20241205	150300	26194104	1946	1946	1946	1946	0
321	20241205	150200	26194104	1946	1946	1946	1946	0
322	20241205	150100	26194104	1946	1946	1946	1946	0
323	20241205	150000	26194104	1946	1946	1946	1946	0
324	20241205	145900	26194104	1946	1946	1946	1946	0
325	20241205	145800	26194104	1946	1946	1946	1946	0
326	20241205	145700	26194104	1946	1946	1946	1946	1
327	20241205	145600	26192158	1938	1938	1938	1938	0
328	20241205	145500	26192158	1938	1939	1939	1938	474
329	20241205	145400	25273081	1947	1947	1947	1947	0
330	20241205	145300	25273081	1947	1947	1947	1947	0
331	20241205	145200	25273081	1947	1947	1947	1947	1
332	20241205	145100	25271134	1939	1939	1939	1939	45
333	20241205	145000	25183879	1940	1940	1940	1940	0
334	20241205	144900	25183879	1940	1940	1940	1940	0
335	20241205	144800	25183879	1940	1940	1940	1940	0
336	20241205	144700	25183879	1940	1940	1940	1940	0
337	20241205	144600	25183879	1940	1940	1940	1940	0
338	20241205	144500	25183879	1940	1940	1940	1940	0
339	20241205	144400	25183879	1940	1941	1941	1940	91
340	20241205	144300	25007338	1940	1940	1940	1940	0
341	20241205	144200	25007338	1940	1940	1940	1940	75
342	20241205	144100	24861838	1940	1940	1940	1940	103
343	20241205	144000	24662018	1954	1954	1954	1954	0
344	20241205	143900	24662018	1954	1954	1954	1954	0
345	20241205	143800	24662018	1954	1954	1954	1954	0
346	20241205	143700	24662018	1954	1954	1954	1954	1
347	20241205	143600	24660064	1940	1940	1940	1940	0
348	20241205	143500	24660064	1940	1940	1940	1940	0
349	20241205	143400	24660064	1940	1940	1940	1940	45
350	20241205	143300	24572764	1940	1940	1940	1940	0
351	20241205	143200	24572764	1940	1940	1940	1940	0
352	20241205	143100	24572764	1940	1940	1940	1940	0
353	20241205	143000	24572764	1940	1940	1940	1940	0
354	20241205	142900	24572764	1940	1940	1940	1940	0
355	20241205	142800	24572764	1940	1940	1940	1940	0
356	20241205	142700	24572764	1940	1940	1940	1940	50
357	20241205	142600	24475764	1956	1956	1956	1956	0
358	20241205	142500	24475764	1956	1956	1956	1956	0
359	20241205	142400	24475764	1956	1956	1956	1956	0
360	20241205	142300	24475764	1956	1956	1956	1956	0
361	20241205	142200	24475764	1956	1956	1956	1956	0
362	20241205	142100	24475764	1956	1956	1956	1956	0
363	20241205	142000	24475764	1956	1956	1956	1956	0
364	20241205	141900	24475764	1956	1956	1956	1956	0
365	20241205	141800	24475764	1956	1956	1956	1956	0
366	20241205	141700	24475764	1956	1940	1956	1940	46
367	20241205	141600	24386508	1940	1940	1940	1940	0
368	20241205	141500	24386508	1940	1940	1940	1940	252
369	20241205	141400	23897628	1956	1956	1956	1956	0
370	20241205	141300	23897628	1956	1956	1956	1956	0
371	20241205	141200	23897628	1956	1956	1956	1956	14
372	20241205	141100	23870244	1959	1959	1959	1959	0
373	20241205	141000	23870244	1959	1959	1959	1959	0
374	20241205	140900	23870244	1959	1959	1959	1959	0
375	20241205	140800	23870244	1959	1959	1959	1959	0
376	20241205	140700	23870244	1959	1959	1959	1959	0
377	20241205	140600	23870244	1959	1959	1959	1959	0
378	20241205	140500	23870244	1959	1959	1959	1959	1
379	20241205	140400	23868285	1940	1940	1940	1940	0
380	20241205	140300	23868285	1940	1940	1940	1940	0
381	20241205	140200	23868285	1940	1940	1940	1940	0
382	20241205	140100	23868285	1940	1940	1940	1940	0
383	20241205	140000	23868285	1940	1942	1942	1940	45
384	20241205	135900	23780983	1940	1940	1940	1940	0
385	20241205	135800	23780983	1940	1940	1940	1940	0
386	20241205	135700	23780983	1940	1940	1940	1940	0
387	20241205	135600	23780983	1940	1940	1940	1940	0
388	20241205	135500	23780983	1940	1940	1940	1940	0
389	20241205	135400	23780983	1940	1940	1940	1940	0
390	20241205	135300	23780983	1940	1940	1940	1940	0
391	20241205	135200	23780983	1940	1940	1940	1940	0
392	20241205	135100	23780983	1940	1940	1940	1940	0
393	20241205	135000	23780983	1940	1940	1940	1940	0
394	20241205	134900	23780983	1940	1940	1940	1940	0
395	20241205	134800	23780983	1940	1940	1940	1940	0
396	20241205	134700	23780983	1940	1940	1940	1940	0
397	20241205	134600	23780983	1940	1940	1940	1940	0
398	20241205	134500	23780983	1940	1940	1940	1940	16
399	20241205	134400	23749943	1940	1940	1940	1940	0
400	20241205	134300	23749943	1940	1940	1940	1940	45
401	20241205	134200	23662643	1959	1959	1959	1959	0
402	20241205	134100	23662643	1959	1959	1959	1959	0
403	20241205	134000	23662643	1959	1959	1959	1959	0
404	20241205	133900	23662643	1959	1959	1959	1959	0
405	20241205	133800	23662643	1959	1959	1959	1959	0
406	20241205	133700	23662643	1959	1959	1959	1959	0
407	20241205	133600	23662643	1959	1959	1959	1959	0
408	20241205	133500	23662643	1959	1959	1959	1959	0
409	20241205	133400	23662643	1959	1959	1959	1959	0
410	20241205	133300	23662643	1959	1959	1959	1959	0
411	20241205	133200	23662643	1959	1959	1959	1959	0
412	20241205	133100	23662643	1959	1959	1959	1959	0
413	20241205	133000	23662643	1959	1959	1959	1959	0
414	20241205	132900	23662643	1959	1959	1959	1959	0
415	20241205	132800	23662643	1959	1959	1959	1959	0
416	20241205	132700	23662643	1959	1959	1959	1959	0
417	20241205	132600	23662643	1959	1940	1959	1939	46
418	20241205	132500	23573404	1959	1959	1959	1959	0
419	20241205	132400	23573404	1959	1959	1959	1959	0
420	20241205	132300	23573404	1959	1959	1959	1959	0
421	20241205	132200	23573404	1959	1959	1959	1959	0
422	20241205	132100	23573404	1959	1959	1959	1959	0
423	20241205	132000	23573404	1959	1959	1959	1959	0
424	20241205	131900	23573404	1959	1959	1959	1959	0
425	20241205	131800	23573404	1959	1959	1959	1959	0
426	20241205	131700	23573404	1959	1959	1959	1959	0
427	20241205	131600	23573404	1959	1959	1959	1959	10
428	20241205	131500	23553814	1959	1959	1959	1959	0
429	20241205	131400	23553814	1959	1959	1959	1959	0
430	20241205	131300	23553814	1959	1959	1959	1959	0
431	20241205	131200	23553814	1959	1959	1959	1959	0
432	20241205	131100	23553814	1959	1940	1959	1940	215
433	20241205	131000	23133448	1940	1940	1940	1940	331
434	20241205	130900	22491308	1940	1940	1940	1940	45
435	20241205	130800	22404008	1940	1940	1940	1940	0
436	20241205	130700	22404008	1940	1940	1940	1940	0
437	20241205	130600	22404008	1940	1940	1940	1940	0
438	20241205	130500	22404008	1940	1940	1940	1940	0
439	20241205	130400	22404008	1940	1940	1940	1940	0
440	20241205	130300	22404008	1940	1940	1940	1940	0
441	20241205	130200	22404008	1940	1940	1940	1940	0
442	20241205	130100	22404008	1940	1940	1940	1940	0
443	20241205	130000	22404008	1940	1940	1940	1940	0
444	20241205	125900	22404008	1940	1940	1940	1940	0
445	20241205	125800	22404008	1940	1940	1940	1940	0
446	20241205	125700	22404008	1940	1940	1940	1940	0
447	20241205	125600	22404008	1940	1940	1940	1940	0
448	20241205	125500	22404008	1940	1940	1940	1940	0
449	20241205	125400	22404008	1940	1940	1940	1940	0
450	20241205	125300	22404008	1940	1940	1940	1940	0
451	20241205	125200	22404008	1940	1940	1940	1940	45
452	20241205	125100	22316708	1954	1954	1954	1954	0
453	20241205	125000	22316708	1954	1954	1954	1954	0
454	20241205	124900	22316708	1954	1954	1954	1954	0
455	20241205	124800	22316708	1954	1954	1954	1954	0
456	20241205	124700	22316708	1954	1954	1954	1954	0
457	20241205	124600	22316708	1954	1954	1954	1954	0
458	20241205	124500	22316708	1954	1954	1954	1954	0
459	20241205	124400	22316708	1954	1954	1954	1954	0
460	20241205	124300	22316708	1954	1954	1954	1954	0
461	20241205	124200	22316708	1954	1954	1954	1954	0
462	20241205	124100	22316708	1954	1954	1954	1954	1
463	20241205	124000	22314754	1940	1940	1940	1940	0
464	20241205	123900	22314754	1940	1940	1940	1940	0
465	20241205	123800	22314754	1940	1940	1940	1940	0
466	20241205	123700	22314754	1940	1940	1940	1940	0
467	20241205	123600	22314754	1940	1940	1940	1940	3
468	20241205	123500	22308934	1940	1941	1941	1940	45
469	20241205	123400	22221624	1954	1954	1954	1954	0
470	20241205	123300	22221624	1954	1954	1954	1954	0
471	20241205	123200	22221624	1954	1954	1954	1954	0
472	20241205	123100	22221624	1954	1954	1954	1954	0
473	20241205	123000	22221624	1954	1954	1954	1954	0
474	20241205	122900	22221624	1954	1954	1954	1954	0
475	20241205	122800	22221624	1954	1954	1954	1954	0
476	20241205	122700	22221624	1954	1954	1954	1954	5
477	20241205	122600	22211854	1940	1940	1940	1940	0
478	20241205	122500	22211854	1940	1940	1940	1940	0
479	20241205	122400	22211854	1940	1940	1940	1940	0
480	20241205	122300	22211854	1940	1940	1940	1940	0
481	20241205	122200	22211854	1940	1940	1940	1940	0
482	20241205	122100	22211854	1940	1940	1940	1940	0
483	20241205	122000	22211854	1940	1940	1940	1940	0
484	20241205	121900	22211854	1940	1940	1940	1940	0
485	20241205	121800	22211854	1940	1940	1940	1940	46
486	20241205	121700	22122614	1954	1954	1954	1954	0
487	20241205	121600	22122614	1954	1954	1954	1954	0
488	20241205	121500	22122614	1954	1954	1954	1954	0
489	20241205	121400	22122614	1954	1954	1954	1954	0
490	20241205	121300	22122614	1954	1954	1954	1954	1
491	20241205	121200	22120660	1940	1940	1940	1940	0
492	20241205	121100	22120660	1940	1940	1940	1940	0
493	20241205	121000	22120660	1940	1940	1940	1940	0
494	20241205	120900	22120660	1940	1940	1940	1940	0
495	20241205	120800	22120660	1940	1940	1940	1940	0
496	20241205	120700	22120660	1940	1940	1940	1940	0
497	20241205	120600	22120660	1940	1940	1940	1940	0
498	20241205	120500	22120660	1940	1940	1940	1940	0
499	20241205	120400	22120660	1940	1940	1940	1940	0
500	20241205	120300	22120660	1940	1940	1940	1940	0
501	20241205	120200	22120660	1940	1940	1940	1940	0
502	20241205	120100	22120660	1940	1940	1940	1940	46
503	20241205	120000	22031420	1954	1954	1954	1954	0
504	20241205	115900	22031420	1954	1954	1954	1954	0
505	20241205	115800	22031420	1954	1954	1954	1954	0
506	20241205	115700	22031420	1954	1954	1954	1954	0
507	20241205	115600	22031420	1954	1954	1954	1954	0
508	20241205	115500	22031420	1954	1954	1954	1954	0
509	20241205	115400	22031420	1954	1954	1954	1954	0
510	20241205	115300	22031420	1954	1954	1954	1954	0
511	20241205	115200	22031420	1954	1954	1954	1954	0
512	20241205	115100	22031420	1954	1954	1954	1954	0
513	20241205	115000	22031420	1954	1954	1954	1954	0
514	20241205	114900	22031420	1954	1954	1954	1954	0
515	20241205	114800	22031420	1954	1943	1954	1943	14
516	20241205	114700	22004207	1943	1943	1943	1943	0
517	20241205	114600	22004207	1943	1943	1943	1943	0
518	20241205	114500	22004207	1943	1943	1943	1943	0
519	20241205	114400	22004207	1943	1943	1943	1943	1450
520	20241205	114300	19186857	1943	1943	1943	1943	0
521	20241205	114200	19186857	1943	1943	1943	1943	0
522	20241205	114100	19186857	1943	1943	1943	1943	0
523	20241205	114000	19186857	1943	1943	1943	1943	0
524	20241205	113900	19186857	1943	1943	1943	1943	0
525	20241205	113800	19186857	1943	1943	1943	1943	0
526	20241205	113700	19186857	1943	1943	1943	1943	0
527	20241205	113600	19186857	1943	1943	1943	1943	0
528	20241205	113500	19186857	1943	1943	1943	1943	0
529	20241205	113400	19186857	1943	1943	1943	1943	0
530	20241205	113300	19186857	1943	1943	1943	1943	0
531	20241205	113200	19186857	1943	1943	1943	1943	0
532	20241205	113100	19186857	1943	1943	1943	1943	0
533	20241205	113000	19186857	1943	1943	1943	1943	179
534	20241205	112900	18839060	1943	1943	1943	1943	0
535	20241205	112800	18839060	1943	1943	1943	1943	0
536	20241205	112700	18839060	1943	1944	1944	1943	46
537	20241205	112600	18749660	1956	1956	1956	1956	0
538	20241205	112500	18749660	1956	1956	1956	1956	0
539	20241205	112400	18749660	1956	1956	1956	1956	0
540	20241205	112300	18749660	1956	1956	1956	1956	0
541	20241205	112200	18749660	1956	1956	1956	1956	0
542	20241205	112100	18749660	1956	1956	1956	1956	0
543	20241205	112000	18749660	1956	1956	1956	1956	0
544	20241205	111900	18749660	1956	1956	1956	1956	0
545	20241205	111800	18749660	1956	1956	1956	1956	0
546	20241205	111700	18749660	1956	1956	1956	1956	0
547	20241205	111600	18749660	1956	1956	1956	1956	0
548	20241205	111500	18749660	1956	1956	1956	1956	0
549	20241205	111400	18749660	1956	1956	1956	1956	0
550	20241205	111300	18749660	1956	1956	1956	1956	0
551	20241205	111200	18749660	1956	1956	1956	1956	88
552	20241205	111100	18577532	1943	1943	1943	1943	0
553	20241205	111000	18577532	1943	1944	1944	1943	47
554	20241205	110900	18486208	1950	1950	1950	1950	0
555	20241205	110800	18486208	1950	1950	1950	1950	0
556	20241205	110700	18486208	1950	1950	1950	1950	0
557	20241205	110600	18486208	1950	1950	1950	1950	0
558	20241205	110500	18486208	1950	1950	1950	1950	4000
559	20241205	110400	10686208	1950	1950	1950	1950	0
560	20241205	110300	10686208	1950	1950	1950	1950	0
561	20241205	110200	10686208	1950	1950	1950	1950	0
562	20241205	110100	10686208	1950	1950	1950	1950	0
563	20241205	110000	10686208	1950	1950	1950	1950	0
564	20241205	105900	10686208	1950	1950	1950	1950	0
565	20241205	105800	10686208	1950	1950	1950	1950	0
566	20241205	105700	10686208	1950	1950	1950	1950	0
567	20241205	105600	10686208	1950	1950	1950	1950	0
568	20241205	105500	10686208	1950	1950	1950	1950	837
569	20241205	105400	9054058	1950	1950	1950	1950	0
570	20241205	105300	9054058	1950	1951	1951	1950	46
571	20241205	105200	8964357	1956	1956	1956	1956	10
572	20241205	105100	8944797	1956	1956	1956	1956	0
573	20241205	105000	8944797	1956	1951	1956	1951	5
574	20241205	104900	8935022	1956	1956	1956	1956	0
575	20241205	104800	8935022	1956	1956	1956	1956	0
576	20241205	104700	8935022	1956	1956	1956	1956	0
577	20241205	104600	8935022	1956	1956	1956	1956	0
578	20241205	104500	8935022	1956	1956	1956	1956	0
579	20241205	104400	8935022	1956	1956	1956	1956	0
580	20241205	104300	8935022	1956	1956	1956	1956	0
581	20241205	104200	8935022	1956	1956	1956	1956	0
582	20241205	104100	8935022	1956	1956	1956	1956	0
583	20241205	104000	8935022	1956	1956	1956	1956	0
584	20241205	103900	8935022	1956	1956	1956	1956	0
585	20241205	103800	8935022	1956	1956	1956	1956	1
586	20241205	103700	8933066	1950	1950	1950	1950	0
587	20241205	103600	8933066	1950	1950	1950	1950	46
588	20241205	103500	8843366	1950	1950	1950	1950	0
589	20241205	103400	8843366	1950	1950	1950	1950	0
590	20241205	103300	8843366	1950	1950	1950	1950	0
591	20241205	103200	8843366	1950	1950	1950	1950	72
592	20241205	103100	8702966	1958	1958	1958	1958	0
593	20241205	103000	8702966	1958	1958	1958	1958	0
594	20241205	102900	8702966	1958	1958	1958	1958	0
595	20241205	102800	8702966	1958	1958	1958	1958	0
596	20241205	102700	8702966	1958	1958	1958	1958	0
597	20241205	102600	8702966	1958	1958	1958	1958	1
598	20241205	102500	8701008	1943	1943	1943	1943	0
599	20241205	102400	8701008	1943	1945	1945	1943	1399
600	20241205	102300	5981851	1944	1944	1944	1944	0
601	20241205	102200	5981851	1944	1944	1944	1944	0
602	20241205	102100	5981851	1944	1944	1944	1944	0
603	20241205	102000	5981851	1944	1944	1944	1944	0
604	20241205	101900	5981851	1944	1944	1944	1944	46
605	20241205	101800	5892427	1944	1944	1944	1944	0
606	20241205	101700	5892427	1944	1944	1944	1944	0
607	20241205	101600	5892427	1944	1944	1944	1944	0
608	20241205	101500	5892427	1944	1944	1944	1944	0
609	20241205	101400	5892427	1944	1944	1944	1944	0
610	20241205	101300	5892427	1944	1944	1944	1944	0
611	20241205	101200	5892427	1944	1944	1944	1944	0
612	20241205	101100	5892427	1944	1944	1944	1944	0
613	20241205	101000	5892427	1944	1944	1944	1944	0
614	20241205	100900	5892427	1944	1944	1944	1944	10
615	20241205	100800	5872987	1944	1944	1944	1944	0
616	20241205	100700	5872987	1944	1944	1944	1944	0
617	20241205	100600	5872987	1944	1944	1944	1944	0
618	20241205	100500	5872987	1944	1944	1944	1944	0
619	20241205	100400	5872987	1944	1944	1944	1944	0
620	20241205	100300	5872987	1944	1944	1944	1944	201
621	20241205	100200	5482243	1944	1944	1944	1944	46
622	20241205	100100	5392819	1950	1950	1950	1950	0
623	20241205	100000	5392819	1950	1950	1950	1950	0
624	20241205	095900	5392819	1950	1950	1950	1950	6
625	20241205	095800	5381119	1950	1950	1950	1950	1025
626	20241205	095700	3382369	1958	1958	1958	1958	0
627	20241205	095600	3382369	1958	1958	1958	1958	0
628	20241205	095500	3382369	1958	1958	1958	1958	0
629	20241205	095400	3382369	1958	1958	1958	1958	0
630	20241205	095300	3382369	1958	1958	1958	1958	0
631	20241205	095200	3382369	1958	1958	1958	1958	1
632	20241205	095100	3380411	1944	1944	1944	1944	8
633	20241205	095000	3364859	1958	1958	1958	1958	0
634	20241205	094900	3364859	1958	1958	1958	1958	0
635	20241205	094800	3364859	1958	1958	1958	1958	0
636	20241205	094700	3364859	1958	1958	1958	1958	0
637	20241205	094600	3364859	1958	1958	1958	1958	8
638	20241205	094500	3349195	1958	1943	1958	1943	47
639	20241205	094400	3257859	1959	1959	1959	1959	10
640	20241205	094300	3238269	1959	1959	1959	1959	0
641	20241205	094200	3238269	1959	1958	1959	1958	51
642	20241205	094100	3138410	1958	1958	1958	1958	183
643	20241205	094000	2780096	1958	1958	1958	1958	0
644	20241205	093900	2780096	1958	1958	1958	1958	0
645	20241205	093800	2780096	1958	1958	1958	1958	10
646	20241205	093700	2760516	1958	1958	1958	1958	0
647	20241205	093600	2760516	1958	1958	1958	1958	0
648	20241205	093500	2760516	1958	1958	1958	1958	1
649	20241205	093400	2758558	1941	1941	1941	1941	0
650	20241205	093300	2758558	1941	1941	1941	1941	0
651	20241205	093200	2758558	1941	1941	1941	1941	597
652	20241205	093100	1599781	1939	1939	1939	1939	0
653	20241205	093000	1599781	1939	1939	1939	1939	0
654	20241205	092900	1599781	1939	1939	1939	1939	0
655	20241205	092800	1599781	1939	1939	1939	1939	46
656	20241205	092700	1510587	1967	1967	1967	1967	0
657	20241205	092600	1510587	1967	1967	1967	1967	0
658	20241205	092500	1510587	1967	1967	1967	1967	0
659	20241205	092400	1510587	1967	1967	1967	1967	39
660	20241205	092300	1433874	1967	1967	1967	1967	0
661	20241205	092200	1433874	1967	1967	1967	1967	0
662	20241205	092100	1433874	1967	1967	1967	1967	1
663	20241205	092000	1431907	1948	1948	1948	1948	0
664	20241205	091900	1431907	1948	1948	1948	1948	653
665	20241205	091800	159863	1967	1967	1967	1967	1
666	20241205	091700	157896	1967	1967	1967	1967	0
667	20241205	091600	157896	1967	1967	1967	1967	0
668	20241205	091500	157896	1967	1967	1967	1967	0
669	20241205	091400	157896	1967	1967	1967	1967	1
670	20241205	091300	155929	1949	1950	1950	1949	50
671	20241205	091200	58459	1967	1967	1967	1967	0
672	20241205	091100	58459	1967	1967	1967	1967	1
673	20241205	091000	56492	1948	1948	1948	1948	0
674	20241205	090900	56492	1948	1948	1948	1948	0
675	20241205	090800	56492	1948	1948	1948	1948	0
676	20241205	090700	56492	1948	1948	1948	1948	0
677	20241205	090600	56492	1948	1948	1948	1948	0
678	20241205	090500	56492	1948	1948	1948	1948	0
679	20241205	090400	56492	1948	1948	1948	1948	0
680	20241205	090300	56492	1948	1948	1948	1948	0
681	20241205	090200	56492	1948	1948	1948	1948	0
682	20241205	090100	56492	1948	1948	1948	1948	0
683	20241205	090000	56492	1948	1948	1948	1948	29