KissMeData/088910/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	200300	75995732	1942	1942	1942	1942	469
3	20241202	200200	75995732	1942	1942	1942	1942	0
4	20241202	200100	75995732	1942	1942	1942	1942	0
5	20241202	200000	75995732	1942	1942	1942	1942	0
6	20241202	195900	75995732	1942	1942	1942	1942	0
7	20241202	195800	75995732	1942	1942	1942	1942	0
8	20241202	195700	75995732	1942	1942	1942	1942	0
9	20241202	195600	75995732	1942	1942	1942	1942	0
10	20241202	195500	75995732	1942	1942	1942	1942	0
11	20241202	195400	75995732	1942	1942	1942	1942	0
12	20241202	195300	75995732	1942	1942	1942	1942	0
13	20241202	195200	75995732	1942	1942	1942	1942	0
14	20241202	195100	75995732	1942	1942	1942	1942	0
15	20241202	195000	75995732	1942	1942	1942	1942	0
16	20241202	194900	75995732	1942	1942	1942	1942	0
17	20241202	194800	75995732	1942	1942	1942	1942	0
18	20241202	194700	75995732	1942	1942	1942	1942	0
19	20241202	194600	75995732	1942	1942	1942	1942	0
20	20241202	194500	75995732	1942	1942	1942	1942	0
21	20241202	194400	75995732	1942	1942	1942	1942	0
22	20241202	194300	75995732	1942	1942	1942	1942	0
23	20241202	194200	75995732	1942	1942	1942	1942	0
24	20241202	194100	75995732	1942	1942	1942	1942	0
25	20241202	194000	75995732	1942	1942	1942	1942	0
26	20241202	193900	75995732	1942	1942	1942	1942	0
27	20241202	193800	75995732	1942	1942	1942	1942	0
28	20241202	193700	75995732	1942	1942	1942	1942	0
29	20241202	193600	75995732	1942	1942	1942	1942	0
30	20241202	193500	75995732	1942	1942	1942	1942	0
31	20241202	193400	75995732	1942	1942	1942	1942	0
32	20241202	193300	75995732	1942	1942	1942	1942	469
33	20241202	193200	75995732	1942	1942	1942	1942	0
34	20241202	193100	75995732	1942	1942	1942	1942	0
35	20241202	193000	75995732	1942	1942	1942	1942	0
36	20241202	192900	75995732	1942	1942	1942	1942	0
37	20241202	192800	75995732	1942	1942	1942	1942	0
38	20241202	192700	75995732	1942	1942	1942	1942	0
39	20241202	192600	75995732	1942	1942	1942	1942	0
40	20241202	192500	75995732	1942	1942	1942	1942	0
41	20241202	192400	75995732	1942	1942	1942	1942	0
42	20241202	192300	75995732	1942	1942	1942	1942	0
43	20241202	192200	75995732	1942	1942	1942	1942	0
44	20241202	192100	75995732	1942	1942	1942	1942	0
45	20241202	192000	75995732	1942	1942	1942	1942	0
46	20241202	191900	75995732	1942	1942	1942	1942	0
47	20241202	191800	75995732	1942	1942	1942	1942	0
48	20241202	191700	75995732	1942	1942	1942	1942	0
49	20241202	191600	75995732	1942	1942	1942	1942	0
50	20241202	191500	75995732	1942	1942	1942	1942	0
51	20241202	191400	75995732	1942	1942	1942	1942	0
52	20241202	191300	75995732	1942	1942	1942	1942	0
53	20241202	191200	75995732	1942	1942	1942	1942	0
54	20241202	191100	75995732	1942	1942	1942	1942	0
55	20241202	191000	75995732	1942	1942	1942	1942	0
56	20241202	190900	75995732	1942	1942	1942	1942	0
57	20241202	190800	75995732	1942	1942	1942	1942	0
58	20241202	190700	75995732	1942	1942	1942	1942	0
59	20241202	190600	75995732	1942	1942	1942	1942	0
60	20241202	190500	75995732	1942	1942	1942	1942	0
61	20241202	190400	75995732	1942	1942	1942	1942	0
62	20241202	190300	75995732	1942	1942	1942	1942	469
63	20241202	190200	75995732	1942	1942	1942	1942	0
64	20241202	190100	75995732	1942	1942	1942	1942	0
65	20241202	190000	75995732	1942	1942	1942	1942	0
66	20241202	185900	75995732	1942	1942	1942	1942	0
67	20241202	185800	75995732	1942	1942	1942	1942	0
68	20241202	185700	75995732	1942	1942	1942	1942	0
69	20241202	185600	75995732	1942	1942	1942	1942	0
70	20241202	185500	75995732	1942	1942	1942	1942	0
71	20241202	185400	75995732	1942	1942	1942	1942	0
72	20241202	185300	75995732	1942	1942	1942	1942	0
73	20241202	185200	75995732	1942	1942	1942	1942	0
74	20241202	185100	75995732	1942	1942	1942	1942	0
75	20241202	185000	75995732	1942	1942	1942	1942	0
76	20241202	184900	75995732	1942	1942	1942	1942	0
77	20241202	184800	75995732	1942	1942	1942	1942	0
78	20241202	184700	75995732	1942	1942	1942	1942	0
79	20241202	184600	75995732	1942	1942	1942	1942	0
80	20241202	184500	75995732	1942	1942	1942	1942	0
81	20241202	184400	75995732	1942	1942	1942	1942	0
82	20241202	184300	75995732	1942	1942	1942	1942	0
83	20241202	184200	75995732	1942	1942	1942	1942	0
84	20241202	184100	75995732	1942	1942	1942	1942	0
85	20241202	184000	75995732	1942	1942	1942	1942	0
86	20241202	183900	75995732	1942	1942	1942	1942	0
87	20241202	183800	75995732	1942	1942	1942	1942	0
88	20241202	183700	75995732	1942	1942	1942	1942	0
89	20241202	183600	75995732	1942	1942	1942	1942	0
90	20241202	183500	75995732	1942	1942	1942	1942	0
91	20241202	183400	75995732	1942	1942	1942	1942	0
92	20241202	183300	75995732	1942	1942	1942	1942	469
93	20241202	183200	75995732	1942	1942	1942	1942	0
94	20241202	183100	75995732	1942	1942	1942	1942	0
95	20241202	183000	75995732	1942	1942	1942	1942	0
96	20241202	182900	75995732	1942	1942	1942	1942	0
97	20241202	182800	75995732	1942	1942	1942	1942	0
98	20241202	182700	75995732	1942	1942	1942	1942	0
99	20241202	182600	75995732	1942	1942	1942	1942	0
100	20241202	182500	75995732	1942	1942	1942	1942	0
101	20241202	182400	75995732	1942	1942	1942	1942	0
102	20241202	182300	75995732	1942	1942	1942	1942	0
103	20241202	182200	75995732	1942	1942	1942	1942	0
104	20241202	182100	75995732	1942	1942	1942	1942	0
105	20241202	182000	75995732	1942	1942	1942	1942	0
106	20241202	181900	75995732	1942	1942	1942	1942	0
107	20241202	181800	75995732	1942	1942	1942	1942	0
108	20241202	181700	75995732	1942	1942	1942	1942	0
109	20241202	181600	75995732	1942	1942	1942	1942	0
110	20241202	181500	75995732	1942	1942	1942	1942	0
111	20241202	181400	75995732	1942	1942	1942	1942	0
112	20241202	181300	75995732	1942	1942	1942	1942	0
113	20241202	181200	75995732	1942	1942	1942	1942	0
114	20241202	181100	75995732	1942	1942	1942	1942	0
115	20241202	181000	75995732	1942	1942	1942	1942	0
116	20241202	180900	75995732	1942	1942	1942	1942	0
117	20241202	180800	75995732	1942	1942	1942	1942	0
118	20241202	180700	75995732	1942	1942	1942	1942	0
119	20241202	180600	75995732	1942	1942	1942	1942	0
120	20241202	180500	75995732	1942	1942	1942	1942	0
121	20241202	180400	75995732	1942	1942	1942	1942	0
122	20241202	180300	75995732	1942	1942	1942	1942	469
123	20241202	180200	75995732	1942	1942	1942	1942	0
124	20241202	180100	75995732	1942	1942	1942	1942	0
125	20241202	180000	75995732	1942	1942	1942	1942	0
126	20241202	175900	75995732	1942	1942	1942	1942	0
127	20241202	175800	75995732	1942	1942	1942	1942	0
128	20241202	175700	75995732	1942	1942	1942	1942	0
129	20241202	175600	75995732	1942	1942	1942	1942	0
130	20241202	175500	75995732	1942	1942	1942	1942	0
131	20241202	175400	75995732	1942	1942	1942	1942	0
132	20241202	175300	75995732	1942	1942	1942	1942	0
133	20241202	175200	75995732	1942	1942	1942	1942	0
134	20241202	175100	75995732	1942	1942	1942	1942	0
135	20241202	175000	75995732	1942	1942	1942	1942	0
136	20241202	174900	75995732	1942	1942	1942	1942	0
137	20241202	174800	75995732	1942	1942	1942	1942	0
138	20241202	174700	75995732	1942	1942	1942	1942	0
139	20241202	174600	75995732	1942	1942	1942	1942	0
140	20241202	174500	75995732	1942	1942	1942	1942	0
141	20241202	174400	75995732	1942	1942	1942	1942	0
142	20241202	174300	75995732	1942	1942	1942	1942	0
143	20241202	174200	75995732	1942	1942	1942	1942	0
144	20241202	174100	75995732	1942	1942	1942	1942	0
145	20241202	174000	75995732	1942	1942	1942	1942	0
146	20241202	173900	75995732	1942	1942	1942	1942	0
147	20241202	173800	75995732	1942	1942	1942	1942	0
148	20241202	173700	75995732	1942	1942	1942	1942	0
149	20241202	173600	75995732	1942	1942	1942	1942	0
150	20241202	173500	75995732	1942	1942	1942	1942	0
151	20241202	173400	75995732	1942	1942	1942	1942	0
152	20241202	173300	75995732	1942	1942	1942	1942	469
153	20241202	173200	75995732	1942	1942	1942	1942	0
154	20241202	173100	75995732	1942	1942	1942	1942	0
155	20241202	173000	75995732	1942	1942	1942	1942	0
156	20241202	172900	75995732	1942	1942	1942	1942	0
157	20241202	172800	75995732	1942	1942	1942	1942	0
158	20241202	172700	75995732	1942	1942	1942	1942	0
159	20241202	172600	75995732	1942	1942	1942	1942	0
160	20241202	172500	75995732	1942	1942	1942	1942	0
161	20241202	172400	75995732	1942	1942	1942	1942	0
162	20241202	172300	75995732	1942	1942	1942	1942	0
163	20241202	172200	75995732	1942	1942	1942	1942	0
164	20241202	172100	75995732	1942	1942	1942	1942	0
165	20241202	172000	75995732	1942	1942	1942	1942	0
166	20241202	171900	75995732	1942	1942	1942	1942	0
167	20241202	171800	75995732	1942	1942	1942	1942	0
168	20241202	171700	75995732	1942	1942	1942	1942	0
169	20241202	171600	75995732	1942	1942	1942	1942	0
170	20241202	171500	75995732	1942	1942	1942	1942	0
171	20241202	171400	75995732	1942	1942	1942	1942	0
172	20241202	171300	75995732	1942	1942	1942	1942	0
173	20241202	171200	75995732	1942	1942	1942	1942	0
174	20241202	171100	75995732	1942	1942	1942	1942	0
175	20241202	171000	75995732	1942	1942	1942	1942	0
176	20241202	170900	75995732	1942	1942	1942	1942	0
177	20241202	170800	75995732	1942	1942	1942	1942	0
178	20241202	170700	75995732	1942	1942	1942	1942	0
179	20241202	170600	75995732	1942	1942	1942	1942	0
180	20241202	170500	75995732	1942	1942	1942	1942	0
181	20241202	170400	75995732	1942	1942	1942	1942	0
182	20241202	170300	75995732	1942	1942	1942	1942	469
183	20241202	170200	75995732	1942	1942	1942	1942	0
184	20241202	170100	75995732	1942	1942	1942	1942	0
185	20241202	170000	75995732	1942	1942	1942	1942	0
186	20241202	165900	75995732	1942	1942	1942	1942	0
187	20241202	165800	75995732	1942	1942	1942	1942	0
188	20241202	165700	75995732	1942	1942	1942	1942	0
189	20241202	165600	75995732	1942	1942	1942	1942	0
190	20241202	165500	75995732	1942	1942	1942	1942	0
191	20241202	165400	75995732	1942	1942	1942	1942	0
192	20241202	165300	75995732	1942	1942	1942	1942	0
193	20241202	165200	75995732	1942	1942	1942	1942	0
194	20241202	165100	75995732	1942	1942	1942	1942	0
195	20241202	165000	75995732	1942	1942	1942	1942	0
196	20241202	164900	75995732	1942	1942	1942	1942	0
197	20241202	164800	75995732	1942	1942	1942	1942	0
198	20241202	164700	75995732	1942	1942	1942	1942	0
199	20241202	164600	75995732	1942	1942	1942	1942	0
200	20241202	164500	75995732	1942	1942	1942	1942	0
201	20241202	164400	75995732	1942	1942	1942	1942	0
202	20241202	164300	75995732	1942	1942	1942	1942	0
203	20241202	164200	75995732	1942	1942	1942	1942	0
204	20241202	164100	75995732	1942	1942	1942	1942	0
205	20241202	164000	75995732	1942	1942	1942	1942	0
206	20241202	163900	75995732	1942	1942	1942	1942	0
207	20241202	163800	75995732	1942	1942	1942	1942	0
208	20241202	163700	75995732	1942	1942	1942	1942	0
209	20241202	163600	75995732	1942	1942	1942	1942	0
210	20241202	163500	75995732	1942	1942	1942	1942	0
211	20241202	163400	75995732	1942	1942	1942	1942	0
212	20241202	163300	75995732	1942	1942	1942	1942	469
213	20241202	163200	75995732	1942	1942	1942	1942	0
214	20241202	163100	75995732	1942	1942	1942	1942	0
215	20241202	163000	75995732	1942	1942	1942	1942	0
216	20241202	162900	75995732	1942	1942	1942	1942	0
217	20241202	162800	75995732	1942	1942	1942	1942	0
218	20241202	162700	75995732	1942	1942	1942	1942	0
219	20241202	162600	75995732	1942	1942	1942	1942	0
220	20241202	162500	75995732	1942	1942	1942	1942	0
221	20241202	162400	75995732	1942	1942	1942	1942	0
222	20241202	162300	75995732	1942	1942	1942	1942	0
223	20241202	162200	75995732	1942	1942	1942	1942	0
224	20241202	162100	75995732	1942	1942	1942	1942	0
225	20241202	162000	75995732	1942	1942	1942	1942	0
226	20241202	161900	75995732	1942	1942	1942	1942	0
227	20241202	161800	75995732	1942	1942	1942	1942	0
228	20241202	161700	75995732	1942	1942	1942	1942	0
229	20241202	161600	75995732	1942	1942	1942	1942	0
230	20241202	161500	75995732	1942	1942	1942	1942	0
231	20241202	161400	75995732	1942	1942	1942	1942	0
232	20241202	161300	75995732	1942	1942	1942	1942	0
233	20241202	161200	75995732	1942	1942	1942	1942	0
234	20241202	161100	75995732	1942	1942	1942	1942	0
235	20241202	161000	75995732	1942	1942	1942	1942	0
236	20241202	160900	75995732	1942	1942	1942	1942	0
237	20241202	160800	75995732	1942	1942	1942	1942	0
238	20241202	160700	75995732	1942	1942	1942	1942	0
239	20241202	160600	75995732	1942	1942	1942	1942	0
240	20241202	160500	75995732	1942	1942	1942	1942	0
241	20241202	160400	75995732	1942	1942	1942	1942	0
242	20241202	160300	75995732	1942	1942	1942	1942	469
243	20241202	160200	75995732	1942	1942	1942	1942	0
244	20241202	160100	75995732	1942	1942	1942	1942	0
245	20241202	160000	75995732	1942	1942	1942	1942	0
246	20241202	155900	75995732	1942	1942	1942	1942	0
247	20241202	155800	75995732	1942	1942	1942	1942	0
248	20241202	155700	75995732	1942	1942	1942	1942	0
249	20241202	155600	75995732	1942	1942	1942	1942	0
250	20241202	155500	75995732	1942	1942	1942	1942	0
251	20241202	155400	75995732	1942	1942	1942	1942	0
252	20241202	155300	75995732	1942	1942	1942	1942	0
253	20241202	155200	75995732	1942	1942	1942	1942	0
254	20241202	155100	75995732	1942	1942	1942	1942	0
255	20241202	155000	75995732	1942	1942	1942	1942	0
256	20241202	154900	75995732	1942	1942	1942	1942	0
257	20241202	154800	75995732	1942	1942	1942	1942	0
258	20241202	154700	75995732	1942	1942	1942	1942	0
259	20241202	154600	75995732	1942	1942	1942	1942	0
260	20241202	154500	75995732	1942	1942	1942	1942	0
261	20241202	154400	75995732	1942	1942	1942	1942	0
262	20241202	154300	75995732	1942	1942	1942	1942	0
263	20241202	154200	75995732	1942	1942	1942	1942	0
264	20241202	154100	75995732	1942	1942	1942	1942	0
265	20241202	154000	75995732	1942	1942	1942	1942	0
266	20241202	153900	75995732	1942	1942	1942	1942	0
267	20241202	153800	75995732	1942	1942	1942	1942	0
268	20241202	153700	75995732	1942	1942	1942	1942	0
269	20241202	153600	75995732	1942	1942	1942	1942	0
270	20241202	153500	75995732	1942	1942	1942	1942	0
271	20241202	153400	75995732	1942	1942	1942	1942	0
272	20241202	153300	75995732	1942	1942	1942	1942	469
273	20241202	153200	75995732	1942	1942	1942	1942	0
274	20241202	153100	75995732	1942	1942	1942	1942	0
275	20241202	153000	75995732	1942	1942	1942	1942	469
276	20241202	152900	75084934	1942	1942	1942	1942	0
277	20241202	152800	75084934	1942	1942	1942	1942	0
278	20241202	152700	75084934	1942	1942	1942	1942	0
279	20241202	152600	75084934	1942	1942	1942	1942	0
280	20241202	152500	75084934	1942	1942	1942	1942	0
281	20241202	152400	75084934	1942	1942	1942	1942	0
282	20241202	152300	75084934	1942	1942	1942	1942	0
283	20241202	152200	75084934	1942	1942	1942	1942	0
284	20241202	152100	75084934	1942	1942	1942	1942	0
285	20241202	152000	75084934	1942	1942	1942	1942	0
286	20241202	151900	75084934	1942	1942	1942	1942	0
287	20241202	151800	75084934	1942	1940	1942	1940	100
288	20241202	151700	74890800	1940	1940	1940	1940	0
289	20241202	151600	74890800	1940	1940	1940	1940	0
290	20241202	151500	74890800	1940	1940	1940	1940	121
291	20241202	151400	74656060	1940	1940	1940	1940	0
292	20241202	151300	74656060	1940	1940	1940	1940	0
293	20241202	151200	74656060	1940	1940	1940	1940	0
294	20241202	151100	74656060	1940	1940	1940	1940	179
295	20241202	151000	74308800	1940	1940	1940	1940	0
296	20241202	150900	74308800	1940	1940	1940	1940	15
297	20241202	150800	74279700	1940	1940	1940	1940	20
298	20241202	150700	74240900	1941	1941	1941	1941	0
299	20241202	150600	74240900	1941	1941	1941	1941	34
300	20241202	150500	74174906	1942	1942	1942	1942	0
301	20241202	150400	74174906	1942	1942	1942	1942	0
302	20241202	150300	74174906	1942	1942	1942	1942	0
303	20241202	150200	74174906	1942	1947	1947	1942	6
304	20241202	150100	74163249	1940	1940	1940	1940	16
305	20241202	150000	74132209	1940	1940	1940	1940	0
306	20241202	145900	74132209	1940	1940	1940	1940	0
307	20241202	145800	74132209	1940	1940	1940	1940	0
308	20241202	145700	74132209	1940	1940	1940	1940	1000
309	20241202	145600	72192209	1939	1939	1939	1939	1
310	20241202	145500	72190270	1939	1939	1939	1939	0
311	20241202	145400	72190270	1939	1939	1939	1939	0
312	20241202	145300	72190270	1939	1939	1939	1939	0
313	20241202	145200	72190270	1939	1939	1939	1939	0
314	20241202	145100	72190270	1939	1939	1939	1939	0
315	20241202	145000	72190270	1939	1939	1939	1939	0
316	20241202	144900	72190270	1939	1940	1940	1939	1271
317	20241202	144800	69725546	1950	1950	1950	1950	0
318	20241202	144700	69725546	1950	1950	1950	1950	0
319	20241202	144600	69725546	1950	1941	1950	1941	12
320	20241202	144500	69702176	1940	1937	1940	1937	259
321	20241202	144400	69199739	1940	1942	1954	1940	5
322	20241202	144300	69190007	1954	1954	1954	1954	0
323	20241202	144200	69190007	1954	1954	1954	1954	0
324	20241202	144100	69190007	1954	1939	1954	1939	270
325	20241202	144000	68662442	1954	1954	1954	1954	0
326	20241202	143900	68662442	1954	1954	1954	1954	0
327	20241202	143800	68662442	1954	1940	1954	1940	3
328	20241202	143700	68656596	1951	1951	1951	1951	0
329	20241202	143600	68656596	1951	1951	1951	1951	0
330	20241202	143500	68656596	1951	1951	1951	1951	0
331	20241202	143400	68656596	1951	1951	1951	1951	2
332	20241202	143300	68652694	1953	1953	1953	1953	2
333	20241202	143200	68648788	1946	1939	1946	1939	7
334	20241202	143100	68635186	1946	1946	1946	1946	0
335	20241202	143000	68635186	1946	1946	1946	1946	15
336	20241202	142900	68605996	1953	1953	1953	1953	0
337	20241202	142800	68605996	1953	1953	1953	1953	12
338	20241202	142700	68582560	1953	1938	1953	1938	4248
339	20241202	142600	60341845	1938	1938	1938	1938	0
340	20241202	142500	60341845	1938	1934	1938	1934	245
341	20241202	142400	59867752	1935	1935	1935	1935	0
342	20241202	142300	59867752	1935	1935	1935	1935	0
343	20241202	142200	59867752	1935	1935	1935	1935	0
344	20241202	142100	59867752	1935	1935	1935	1935	0
345	20241202	142000	59867752	1935	1933	1935	1933	101
346	20241202	141900	59672319	1935	1933	1935	1933	101
347	20241202	141800	59476886	1935	1935	1935	1935	0
348	20241202	141700	59476886	1935	1935	1935	1935	0
349	20241202	141600	59476886	1935	1935	1935	1935	0
350	20241202	141500	59476886	1935	1935	1935	1935	0
351	20241202	141400	59476886	1935	1935	1935	1935	0
352	20241202	141300	59476886	1935	1935	1935	1935	0
353	20241202	141200	59476886	1935	1935	1935	1935	0
354	20241202	141100	59476886	1935	1935	1935	1935	0
355	20241202	141000	59476886	1935	1935	1935	1935	0
356	20241202	140900	59476886	1935	1933	1935	1933	2
357	20241202	140800	59473018	1935	1935	1935	1935	0
358	20241202	140700	59473018	1935	1935	1935	1935	0
359	20241202	140600	59473018	1935	1935	1935	1935	0
360	20241202	140500	59473018	1935	1935	1935	1935	0
361	20241202	140400	59473018	1935	1935	1935	1935	0
362	20241202	140300	59473018	1935	1935	1935	1935	0
363	20241202	140200	59473018	1935	1935	1935	1935	0
364	20241202	140100	59473018	1935	1935	1935	1935	0
365	20241202	140000	59473018	1935	1933	1935	1933	55
366	20241202	135900	59366599	1935	1935	1935	1935	0
367	20241202	135800	59366599	1935	1935	1935	1935	0
368	20241202	135700	59366599	1935	1935	1935	1935	0
369	20241202	135600	59366599	1935	1935	1935	1935	0
370	20241202	135500	59366599	1935	1935	1935	1935	0
371	20241202	135400	59366599	1935	1935	1935	1935	1
372	20241202	135300	59364664	1935	1935	1935	1935	0
373	20241202	135200	59364664	1935	1935	1935	1935	0
374	20241202	135100	59364664	1935	1935	1935	1935	20
375	20241202	135000	59325964	1935	1929	1935	1929	118
376	20241202	134900	59098221	1930	1929	1930	1929	8
377	20241202	134800	59082785	1930	1929	1930	1929	6
378	20241202	134700	59071208	1930	1930	1930	1929	3
379	20241202	134600	59065419	1929	1929	1930	1929	11
380	20241202	134500	59044195	1930	1929	1930	1929	10
381	20241202	134400	59024900	1930	1929	1935	1929	8
382	20241202	134300	59009451	1935	1929	1935	1929	12
383	20241202	134200	58986276	1931	1934	1935	1928	78
384	20241202	134100	58835445	1935	1935	1935	1935	0
385	20241202	134000	58835445	1935	1935	1935	1935	0
386	20241202	133900	58835445	1935	1935	1935	1935	0
387	20241202	133800	58835445	1935	1935	1935	1935	0
388	20241202	133700	58835445	1935	1935	1935	1935	0
389	20241202	133600	58835445	1935	1935	1935	1935	0
390	20241202	133500	58835445	1935	1935	1935	1935	0
391	20241202	133400	58835445	1935	1935	1935	1935	0
392	20241202	133300	58835445	1935	1935	1935	1935	0
393	20241202	133200	58835445	1935	1934	1935	1934	384
394	20241202	133100	58092769	1935	1935	1935	1935	0
395	20241202	133000	58092769	1935	1934	1935	1934	214
396	20241202	132900	57678780	1934	1933	1934	1933	1930
397	20241202	132800	53947156	1933	1933	1933	1933	0
398	20241202	132700	53947156	1933	1933	1933	1933	0
399	20241202	132600	53947156	1933	1930	1933	1930	1142
400	20241202	132500	51740988	1927	1927	1927	1927	0
401	20241202	132400	51740988	1927	1927	1927	1927	0
402	20241202	132300	51740988	1927	1927	1927	1927	100
403	20241202	132200	51548288	1927	1927	1927	1927	0
404	20241202	132100	51548288	1927	1927	1927	1927	0
405	20241202	132000	51548288	1927	1927	1927	1927	0
406	20241202	131900	51548288	1927	1927	1927	1927	0
407	20241202	131800	51548288	1927	1927	1927	1927	0
408	20241202	131700	51548288	1927	1927	1927	1927	0
409	20241202	131600	51548288	1927	1927	1927	1927	0
410	20241202	131500	51548288	1927	1927	1927	1927	0
411	20241202	131400	51548288	1927	1927	1927	1927	0
412	20241202	131300	51548288	1927	1927	1927	1927	0
413	20241202	131200	51548288	1927	1927	1927	1927	0
414	20241202	131100	51548288	1927	1927	1927	1927	0
415	20241202	131000	51548288	1927	1927	1927	1927	0
416	20241202	130900	51548288	1927	1927	1927	1927	0
417	20241202	130800	51548288	1927	1927	1927	1927	0
418	20241202	130700	51548288	1927	1927	1927	1927	0
419	20241202	130600	51548288	1927	1927	1927	1927	0
420	20241202	130500	51548288	1927	1927	1927	1927	0
421	20241202	130400	51548288	1927	1927	1927	1927	0
422	20241202	130300	51548288	1927	1927	1927	1927	0
423	20241202	130200	51548288	1927	1927	1927	1927	0
424	20241202	130100	51548288	1927	1927	1927	1927	0
425	20241202	130000	51548288	1927	1927	1927	1927	0
426	20241202	125900	51548288	1927	1927	1927	1927	0
427	20241202	125800	51548288	1927	1928	1928	1927	576
428	20241202	125700	50438279	1928	1928	1928	1928	0
429	20241202	125600	50438279	1928	1928	1928	1928	0
430	20241202	125500	50438279	1928	1928	1928	1928	1
431	20241202	125400	50436351	1931	1931	1931	1931	0
432	20241202	125300	50436351	1931	1931	1931	1931	0
433	20241202	125200	50436351	1931	1931	1931	1931	0
434	20241202	125100	50436351	1931	1931	1931	1931	1
435	20241202	125000	50434420	1927	1927	1927	1927	1
436	20241202	124900	50432493	1931	1931	1931	1931	0
437	20241202	124800	50432493	1931	1931	1931	1931	1
438	20241202	124700	50430562	1931	1927	1931	1927	1000
439	20241202	124600	48499566	1931	1925	1931	1925	34
440	20241202	124500	48434109	1931	1931	1931	1931	0
441	20241202	124400	48434109	1931	1931	1931	1931	0
442	20241202	124300	48434109	1931	1931	1931	1931	0
443	20241202	124200	48434109	1931	1930	1931	1930	2001
444	20241202	124100	44570179	1931	1931	1931	1931	0
445	20241202	124000	44570179	1931	1931	1931	1931	0
446	20241202	123900	44570179	1931	1929	1931	1929	521
447	20241202	123800	43565168	1929	1929	1931	1929	7
448	20241202	123700	43551655	1926	1926	1926	1926	0
449	20241202	123600	43551655	1926	1926	1926	1926	0
450	20241202	123500	43551655	1926	1926	1926	1926	210
451	20241202	123400	43147195	1931	1931	1931	1931	0
452	20241202	123300	43147195	1931	1931	1931	1931	1
453	20241202	123200	43145264	1931	1927	1931	1927	11
454	20241202	123100	43124027	1926	1926	1926	1926	0
455	20241202	123000	43124027	1926	1926	1926	1926	0
456	20241202	122900	43124027	1926	1926	1926	1926	8
457	20241202	122800	43108619	1931	1931	1931	1931	0
458	20241202	122700	43108619	1931	1931	1931	1931	1
459	20241202	122600	43106688	1930	1929	1930	1929	1769
460	20241202	122500	39692576	1929	1929	1929	1929	60
461	20241202	122400	39576836	1927	1927	1927	1927	0
462	20241202	122300	39576836	1927	1927	1927	1927	0
463	20241202	122200	39576836	1927	1927	1927	1927	0
464	20241202	122100	39576836	1927	1928	1928	1927	1000
465	20241202	122000	37649835	1927	1927	1927	1927	0
466	20241202	121900	37649835	1927	1927	1927	1927	0
467	20241202	121800	37649835	1927	1927	1927	1927	45
468	20241202	121700	37563120	1927	1929	1929	1927	1600
469	20241202	121600	34476722	1929	1927	1930	1927	403
470	20241202	121500	33699338	1929	1929	1929	1929	0
471	20241202	121400	33699338	1929	1929	1929	1929	0
472	20241202	121300	33699338	1929	1929	1929	1929	0
473	20241202	121200	33699338	1929	1929	1929	1929	0
474	20241202	121100	33699338	1929	1929	1929	1929	0
475	20241202	121000	33699338	1929	1929	1929	1929	0
476	20241202	120900	33699338	1929	1929	1929	1929	0
477	20241202	120800	33699338	1929	1927	1929	1927	2
478	20241202	120700	33695482	1930	1930	1930	1930	0
479	20241202	120600	33695482	1930	1930	1930	1930	0
480	20241202	120500	33695482	1930	1930	1930	1930	0
481	20241202	120400	33695482	1930	1930	1930	1930	0
482	20241202	120300	33695482	1930	1926	1930	1926	2
483	20241202	120200	33691626	1929	1929	1929	1929	0
484	20241202	120100	33691626	1929	1929	1929	1929	0
485	20241202	120000	33691626	1929	1929	1929	1929	0
486	20241202	115900	33691626	1929	1929	1929	1929	0
487	20241202	115800	33691626	1929	1929	1929	1929	0
488	20241202	115700	33691626	1929	1929	1929	1929	0
489	20241202	115600	33691626	1929	1929	1929	1929	0
490	20241202	115500	33691626	1929	1929	1929	1929	0
491	20241202	115400	33691626	1929	1929	1929	1929	0
492	20241202	115300	33691626	1929	1929	1929	1929	0
493	20241202	115200	33691626	1929	1928	1929	1928	3860
494	20241202	115100	26246688	1927	1927	1927	1927	0
495	20241202	115000	26246688	1927	1926	1927	1926	339
496	20241202	114900	25593436	1927	1927	1927	1927	0
497	20241202	114800	25593436	1927	1926	1927	1926	503
498	20241202	114700	24624157	1927	1926	1927	1926	418
499	20241202	114600	23818727	1927	1926	1927	1926	2001
500	20241202	114500	19962851	1927	1927	1927	1927	0
501	20241202	114400	19962851	1927	1927	1927	1927	0
502	20241202	114300	19962851	1927	1927	1927	1927	0
503	20241202	114200	19962851	1927	1927	1927	1927	0
504	20241202	114100	19962851	1927	1927	1927	1927	0
505	20241202	114000	19962851	1927	1927	1927	1927	0
506	20241202	113900	19962851	1927	1927	1927	1927	39
507	20241202	113800	19887698	1926	1925	1926	1925	976
508	20241202	113700	18007983	1926	1926	1926	1926	0
509	20241202	113600	18007983	1926	1926	1926	1926	0
510	20241202	113500	18007983	1926	1926	1926	1926	104
511	20241202	113400	17807679	1925	1923	1925	1923	33
512	20241202	113300	17744156	1925	1916	1925	1916	1092
513	20241202	113200	15643260	1913	1913	1913	1913	0
514	20241202	113100	15643260	1913	1913	1913	1913	0
515	20241202	113000	15643260	1913	1913	1913	1913	0
516	20241202	112900	15643260	1913	1913	1913	1913	0
517	20241202	112800	15643260	1913	1913	1913	1913	0
518	20241202	112700	15643260	1913	1913	1913	1913	0
519	20241202	112600	15643260	1913	1913	1913	1913	0
520	20241202	112500	15643260	1913	1913	1913	1913	0
521	20241202	112400	15643260	1913	1915	1915	1913	405
522	20241202	112300	14868328	1915	1915	1915	1915	0
523	20241202	112200	14868328	1915	1915	1915	1915	0
524	20241202	112100	14868328	1915	1915	1915	1915	0
525	20241202	112000	14868328	1915	1915	1915	1915	2
526	20241202	111900	14864498	1923	1923	1923	1923	0
527	20241202	111800	14864498	1923	1923	1923	1923	118
528	20241202	111700	14637584	1923	1923	1923	1923	0
529	20241202	111600	14637584	1923	1923	1923	1923	0
530	20241202	111500	14637584	1923	1923	1923	1923	0
531	20241202	111400	14637584	1923	1923	1923	1923	0
532	20241202	111300	14637584	1923	1923	1923	1923	0
533	20241202	111200	14637584	1923	1923	1923	1923	0
534	20241202	111100	14637584	1923	1923	1923	1923	0
535	20241202	111000	14637584	1923	1923	1923	1923	0
536	20241202	110900	14637584	1923	1923	1923	1923	0
537	20241202	110800	14637584	1923	1923	1923	1923	0
538	20241202	110700	14637584	1923	1926	1927	1923	32
539	20241202	110600	14576041	1927	1927	1927	1927	0
540	20241202	110500	14576041	1927	1927	1927	1927	0
541	20241202	110400	14576041	1927	1927	1927	1927	0
542	20241202	110300	14576041	1927	1927	1927	1927	0
543	20241202	110200	14576041	1927	1927	1927	1927	1
544	20241202	110100	14574114	1923	1923	1923	1923	0
545	20241202	110000	14574114	1923	1923	1923	1923	0
546	20241202	105900	14574114	1923	1923	1923	1923	0
547	20241202	105800	14574114	1923	1924	1924	1923	251
548	20241202	105700	14091440	1923	1923	1923	1923	0
549	20241202	105600	14091440	1923	1923	1923	1923	0
550	20241202	105500	14091440	1923	1923	1923	1923	0
551	20241202	105400	14091440	1923	1923	1923	1923	0
552	20241202	105300	14091440	1923	1923	1923	1923	0
553	20241202	105200	14091440	1923	1923	1923	1923	0
554	20241202	105100	14091440	1923	1923	1923	1923	100
555	20241202	105000	13899140	1923	1923	1923	1923	0
556	20241202	104900	13899140	1923	1923	1923	1923	1
557	20241202	104800	13897217	1926	1926	1926	1926	0
558	20241202	104700	13897217	1926	1926	1926	1926	0
559	20241202	104600	13897217	1926	1926	1926	1926	0
560	20241202	104500	13897217	1926	1926	1926	1926	0
561	20241202	104400	13897217	1926	1926	1926	1926	1
562	20241202	104300	13895291	1925	1923	1925	1923	311
563	20241202	104200	13296618	1925	1923	1925	1923	599
564	20241202	104100	12144142	1921	1915	1923	1915	42
565	20241202	104000	12063464	1924	1924	1924	1924	0
566	20241202	103900	12063464	1924	1916	1924	1916	2
567	20241202	103800	12059624	1915	1915	1915	1915	0
568	20241202	103700	12059624	1915	1915	1915	1915	250
569	20241202	103600	11580874	1920	1915	1920	1915	2
570	20241202	103500	11577039	1913	1913	1913	1913	0
571	20241202	103400	11577039	1913	1914	1914	1913	26
572	20241202	103300	11527297	1913	1913	1913	1913	0
573	20241202	103200	11527297	1913	1913	1913	1913	0
574	20241202	103100	11527297	1913	1913	1913	1913	0
575	20241202	103000	11527297	1913	1913	1913	1913	0
576	20241202	102900	11527297	1913	1913	1913	1913	0
577	20241202	102800	11527297	1913	1913	1913	1913	0
578	20241202	102700	11527297	1913	1913	1913	1913	0
579	20241202	102600	11527297	1913	1913	1913	1913	0
580	20241202	102500	11527297	1913	1913	1913	1913	0
581	20241202	102400	11527297	1913	1913	1913	1913	0
582	20241202	102300	11527297	1913	1913	1913	1913	0
583	20241202	102200	11527297	1913	1913	1913	1913	0
584	20241202	102100	11527297	1913	1913	1913	1913	0
585	20241202	102000	11527297	1913	1913	1913	1913	0
586	20241202	101900	11527297	1913	1913	1913	1913	51
587	20241202	101800	11429734	1920	1924	1924	1916	3
588	20241202	101700	11423974	1921	1916	1921	1916	74
589	20241202	101600	11281825	1921	1921	1921	1916	3
590	20241202	101500	11276067	1921	1921	1921	1921	0
591	20241202	101400	11276067	1921	1916	1921	1916	223
592	20241202	101300	10848556	1920	1916	1920	1913	1025
593	20241202	101200	8884714	1916	1916	1916	1916	0
594	20241202	101100	8884714	1916	1916	1916	1916	0
595	20241202	101000	8884714	1916	1916	1916	1916	2
596	20241202	100900	8880882	1916	1916	1916	1916	10
597	20241202	100800	8861722	1912	1912	1912	1912	0
598	20241202	100700	8861722	1912	1912	1912	1912	0
599	20241202	100600	8861722	1912	1912	1912	1912	0
600	20241202	100500	8861722	1912	1912	1912	1912	0
601	20241202	100400	8861722	1912	1912	1912	1912	0
602	20241202	100300	8861722	1912	1912	1912	1912	0
603	20241202	100200	8861722	1912	1912	1912	1912	0
604	20241202	100100	8861722	1912	1912	1912	1912	0
605	20241202	100000	8861722	1912	1912	1912	1912	0
606	20241202	095900	8861722	1912	1912	1912	1912	0
607	20241202	095800	8861722	1912	1912	1912	1912	0
608	20241202	095700	8861722	1912	1913	1913	1912	935
609	20241202	095600	7073549	1921	1921	1921	1921	0
610	20241202	095500	7073549	1921	1921	1921	1921	0
611	20241202	095400	7073549	1921	1921	1921	1921	0
612	20241202	095300	7073549	1921	1915	1921	1915	13
613	20241202	095200	7048588	1918	1918	1918	1918	0
614	20241202	095100	7048588	1918	1918	1918	1918	0
615	20241202	095000	7048588	1918	1913	1918	1913	2
616	20241202	094900	7044757	1912	1912	1912	1912	1
617	20241202	094800	7042845	1912	1912	1912	1912	0
618	20241202	094700	7042845	1912	1915	1915	1912	82
619	20241202	094600	6886048	1915	1915	1915	1915	0
620	20241202	094500	6886048	1915	1915	1915	1915	0
621	20241202	094400	6886048	1915	1915	1915	1915	0
622	20241202	094300	6886048	1915	1915	1915	1915	0
623	20241202	094200	6886048	1915	1915	1915	1915	0
624	20241202	094100	6886048	1915	1915	1915	1915	0
625	20241202	094000	6886048	1915	1915	1915	1915	0
626	20241202	093900	6886048	1915	1915	1915	1915	0
627	20241202	093800	6886048	1915	1915	1915	1915	0
628	20241202	093700	6886048	1915	1915	1915	1915	0
629	20241202	093600	6886048	1915	1915	1915	1915	0
630	20241202	093500	6886048	1915	1915	1915	1915	0
631	20241202	093400	6886048	1915	1915	1915	1915	547
632	20241202	093300	5838543	1914	1915	1915	1914	653
633	20241202	093200	4588248	1915	1915	1915	1915	1000
634	20241202	093100	2673248	1918	1916	1921	1916	51
635	20241202	093000	2575285	1920	1916	1920	1916	2
636	20241202	092900	2571449	1923	1923	1923	1914	14
637	20241202	092800	2544590	1915	1923	1923	1915	24
638	20241202	092700	2498535	1915	1923	1923	1915	22
639	20241202	092600	2456318	1915	1923	1923	1915	14
640	20241202	092500	2429452	1915	1915	1915	1915	0
641	20241202	092400	2429452	1915	1923	1923	1915	12
642	20241202	092300	2406423	1916	1923	1923	1916	16
643	20241202	092200	2375711	1922	1916	1922	1916	546
644	20241202	092100	1326305	1922	1922	1922	1922	0
645	20241202	092000	1326305	1922	1922	1922	1922	0
646	20241202	091900	1326305	1922	1922	1922	1922	0
647	20241202	091800	1326305	1922	1923	1924	1916	65
648	20241202	091700	1201350	1923	1914	1923	1914	475
649	20241202	091600	288039	1923	1923	1923	1923	1
650	20241202	091500	286116	1915	1915	1923	1915	31
651	20241202	091400	226637	1923	1923	1923	1915	27
652	20241202	091300	174823	1915	1921	1923	1915	39
653	20241202	091200	99960	1915	1923	1923	1915	29
654	20241202	091100	44210	1922	1922	1922	1922	0
655	20241202	091000	44210	1922	1922	1922	1922	0
656	20241202	090900	44210	1922	1922	1922	1922	0
657	20241202	090800	44210	1922	1922	1922	1922	0
658	20241202	090700	44210	1922	1922	1922	1922	0
659	20241202	090600	44210	1922	1922	1922	1922	0
660	20241202	090500	44210	1922	1922	1922	1922	0
661	20241202	090400	44210	1922	1922	1922	1922	0
662	20241202	090300	44210	1922	1920	1923	1920	23
663	20241202	090200	0	1910	1910	1910	1910	0
664	20241202	090100	0	1910	1910	1910	1910	0
665	20241202	090000	0	1910	1910	1910	1910	0