KissMeData/088910/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	200100	84129103	1944	1944	1944	1944	69
3	20241218	200000	84129103	1944	1944	1944	1944	0
4	20241218	195900	84129103	1944	1944	1944	1944	0
5	20241218	195800	84129103	1944	1944	1944	1944	0
6	20241218	195700	84129103	1944	1944	1944	1944	0
7	20241218	195600	84129103	1944	1944	1944	1944	0
8	20241218	195500	84129103	1944	1944	1944	1944	0
9	20241218	195400	84129103	1944	1944	1944	1944	0
10	20241218	195300	84129103	1944	1944	1944	1944	0
11	20241218	195200	84129103	1944	1944	1944	1944	0
12	20241218	195100	84129103	1944	1944	1944	1944	0
13	20241218	195000	84129103	1944	1944	1944	1944	0
14	20241218	194900	84129103	1944	1944	1944	1944	0
15	20241218	194800	84129103	1944	1944	1944	1944	0
16	20241218	194700	84129103	1944	1944	1944	1944	0
17	20241218	194600	84129103	1944	1944	1944	1944	0
18	20241218	194500	84129103	1944	1944	1944	1944	0
19	20241218	194400	84129103	1944	1944	1944	1944	0
20	20241218	194300	84129103	1944	1944	1944	1944	0
21	20241218	194200	84129103	1944	1944	1944	1944	0
22	20241218	194100	84129103	1944	1944	1944	1944	0
23	20241218	194000	84129103	1944	1944	1944	1944	0
24	20241218	193900	84129103	1944	1944	1944	1944	0
25	20241218	193800	84129103	1944	1944	1944	1944	0
26	20241218	193700	84129103	1944	1944	1944	1944	0
27	20241218	193600	84129103	1944	1944	1944	1944	0
28	20241218	193500	84129103	1944	1944	1944	1944	0
29	20241218	193400	84129103	1944	1944	1944	1944	0
30	20241218	193300	84129103	1944	1944	1944	1944	0
31	20241218	193200	84129103	1944	1944	1944	1944	0
32	20241218	193100	84129103	1944	1944	1944	1944	69
33	20241218	193000	84129103	1944	1944	1944	1944	0
34	20241218	192900	84129103	1944	1944	1944	1944	0
35	20241218	192800	84129103	1944	1944	1944	1944	0
36	20241218	192700	84129103	1944	1944	1944	1944	0
37	20241218	192600	84129103	1944	1944	1944	1944	0
38	20241218	192500	84129103	1944	1944	1944	1944	0
39	20241218	192400	84129103	1944	1944	1944	1944	0
40	20241218	192300	84129103	1944	1944	1944	1944	0
41	20241218	192200	84129103	1944	1944	1944	1944	0
42	20241218	192100	84129103	1944	1944	1944	1944	0
43	20241218	192000	84129103	1944	1944	1944	1944	0
44	20241218	191900	84129103	1944	1944	1944	1944	0
45	20241218	191800	84129103	1944	1944	1944	1944	0
46	20241218	191700	84129103	1944	1944	1944	1944	0
47	20241218	191600	84129103	1944	1944	1944	1944	0
48	20241218	191500	84129103	1944	1944	1944	1944	0
49	20241218	191400	84129103	1944	1944	1944	1944	0
50	20241218	191300	84129103	1944	1944	1944	1944	0
51	20241218	191200	84129103	1944	1944	1944	1944	0
52	20241218	191100	84129103	1944	1944	1944	1944	0
53	20241218	191000	84129103	1944	1944	1944	1944	0
54	20241218	190900	84129103	1944	1944	1944	1944	0
55	20241218	190800	84129103	1944	1944	1944	1944	0
56	20241218	190700	84129103	1944	1944	1944	1944	0
57	20241218	190600	84129103	1944	1944	1944	1944	0
58	20241218	190500	84129103	1944	1944	1944	1944	0
59	20241218	190400	84129103	1944	1944	1944	1944	0
60	20241218	190300	84129103	1944	1944	1944	1944	0
61	20241218	190200	84129103	1944	1944	1944	1944	0
62	20241218	190100	84129103	1944	1944	1944	1944	69
63	20241218	190000	84129103	1944	1944	1944	1944	0
64	20241218	185900	84129103	1944	1944	1944	1944	0
65	20241218	185800	84129103	1944	1944	1944	1944	0
66	20241218	185700	84129103	1944	1944	1944	1944	0
67	20241218	185600	84129103	1944	1944	1944	1944	0
68	20241218	185500	84129103	1944	1944	1944	1944	0
69	20241218	185400	84129103	1944	1944	1944	1944	0
70	20241218	185300	84129103	1944	1944	1944	1944	0
71	20241218	185200	84129103	1944	1944	1944	1944	0
72	20241218	185100	84129103	1944	1944	1944	1944	0
73	20241218	185000	84129103	1944	1944	1944	1944	0
74	20241218	184900	84129103	1944	1944	1944	1944	0
75	20241218	184800	84129103	1944	1944	1944	1944	0
76	20241218	184700	84129103	1944	1944	1944	1944	0
77	20241218	184600	84129103	1944	1944	1944	1944	0
78	20241218	184500	84129103	1944	1944	1944	1944	0
79	20241218	184400	84129103	1944	1944	1944	1944	0
80	20241218	184300	84129103	1944	1944	1944	1944	0
81	20241218	184200	84129103	1944	1944	1944	1944	0
82	20241218	184100	84129103	1944	1944	1944	1944	0
83	20241218	184000	84129103	1944	1944	1944	1944	0
84	20241218	183900	84129103	1944	1944	1944	1944	0
85	20241218	183800	84129103	1944	1944	1944	1944	0
86	20241218	183700	84129103	1944	1944	1944	1944	0
87	20241218	183600	84129103	1944	1944	1944	1944	0
88	20241218	183500	84129103	1944	1944	1944	1944	0
89	20241218	183400	84129103	1944	1944	1944	1944	0
90	20241218	183300	84129103	1944	1944	1944	1944	0
91	20241218	183200	84129103	1944	1944	1944	1944	0
92	20241218	183100	84129103	1944	1944	1944	1944	69
93	20241218	183000	84129103	1944	1944	1944	1944	0
94	20241218	182900	84129103	1944	1944	1944	1944	0
95	20241218	182800	84129103	1944	1944	1944	1944	0
96	20241218	182700	84129103	1944	1944	1944	1944	0
97	20241218	182600	84129103	1944	1944	1944	1944	0
98	20241218	182500	84129103	1944	1944	1944	1944	0
99	20241218	182400	84129103	1944	1944	1944	1944	0
100	20241218	182300	84129103	1944	1944	1944	1944	0
101	20241218	182200	84129103	1944	1944	1944	1944	0
102	20241218	182100	84129103	1944	1944	1944	1944	0
103	20241218	182000	84129103	1944	1944	1944	1944	0
104	20241218	181900	84129103	1944	1944	1944	1944	0
105	20241218	181800	84129103	1944	1944	1944	1944	0
106	20241218	181700	84129103	1944	1944	1944	1944	0
107	20241218	181600	84129103	1944	1944	1944	1944	0
108	20241218	181500	84129103	1944	1944	1944	1944	0
109	20241218	181400	84129103	1944	1944	1944	1944	0
110	20241218	181300	84129103	1944	1944	1944	1944	0
111	20241218	181200	84129103	1944	1944	1944	1944	0
112	20241218	181100	84129103	1944	1944	1944	1944	0
113	20241218	181000	84129103	1944	1944	1944	1944	0
114	20241218	180900	84129103	1944	1944	1944	1944	0
115	20241218	180800	84129103	1944	1944	1944	1944	0
116	20241218	180700	84129103	1944	1944	1944	1944	0
117	20241218	180600	84129103	1944	1944	1944	1944	0
118	20241218	180500	84129103	1944	1944	1944	1944	0
119	20241218	180400	84129103	1944	1944	1944	1944	0
120	20241218	180300	84129103	1944	1944	1944	1944	0
121	20241218	180200	84129103	1944	1944	1944	1944	0
122	20241218	180100	84129103	1944	1944	1944	1944	69
123	20241218	180000	84129103	1944	1944	1944	1944	0
124	20241218	175900	84129103	1944	1944	1944	1944	0
125	20241218	175800	84129103	1944	1944	1944	1944	0
126	20241218	175700	84129103	1944	1944	1944	1944	0
127	20241218	175600	84129103	1944	1944	1944	1944	0
128	20241218	175500	84129103	1944	1944	1944	1944	0
129	20241218	175400	84129103	1944	1944	1944	1944	0
130	20241218	175300	84129103	1944	1944	1944	1944	0
131	20241218	175200	84129103	1944	1944	1944	1944	0
132	20241218	175100	84129103	1944	1944	1944	1944	0
133	20241218	175000	84129103	1944	1944	1944	1944	0
134	20241218	174900	84129103	1944	1944	1944	1944	0
135	20241218	174800	84129103	1944	1944	1944	1944	0
136	20241218	174700	84129103	1944	1944	1944	1944	0
137	20241218	174600	84129103	1944	1944	1944	1944	0
138	20241218	174500	84129103	1944	1944	1944	1944	0
139	20241218	174400	84129103	1944	1944	1944	1944	0
140	20241218	174300	84129103	1944	1944	1944	1944	0
141	20241218	174200	84129103	1944	1944	1944	1944	0
142	20241218	174100	84129103	1944	1944	1944	1944	0
143	20241218	174000	84129103	1944	1944	1944	1944	0
144	20241218	173900	84129103	1944	1944	1944	1944	0
145	20241218	173800	84129103	1944	1944	1944	1944	0
146	20241218	173700	84129103	1944	1944	1944	1944	0
147	20241218	173600	84129103	1944	1944	1944	1944	0
148	20241218	173500	84129103	1944	1944	1944	1944	0
149	20241218	173400	84129103	1944	1944	1944	1944	0
150	20241218	173300	84129103	1944	1944	1944	1944	0
151	20241218	173200	84129103	1944	1944	1944	1944	0
152	20241218	173100	84129103	1944	1944	1944	1944	69
153	20241218	173000	84129103	1944	1944	1944	1944	0
154	20241218	172900	84129103	1944	1944	1944	1944	0
155	20241218	172800	84129103	1944	1944	1944	1944	0
156	20241218	172700	84129103	1944	1944	1944	1944	0
157	20241218	172600	84129103	1944	1944	1944	1944	0
158	20241218	172500	84129103	1944	1944	1944	1944	0
159	20241218	172400	84129103	1944	1944	1944	1944	0
160	20241218	172300	84129103	1944	1944	1944	1944	0
161	20241218	172200	84129103	1944	1944	1944	1944	0
162	20241218	172100	84129103	1944	1944	1944	1944	0
163	20241218	172000	84129103	1944	1944	1944	1944	0
164	20241218	171900	84129103	1944	1944	1944	1944	0
165	20241218	171800	84129103	1944	1944	1944	1944	0
166	20241218	171700	84129103	1944	1944	1944	1944	0
167	20241218	171600	84129103	1944	1944	1944	1944	0
168	20241218	171500	84129103	1944	1944	1944	1944	0
169	20241218	171400	84129103	1944	1944	1944	1944	0
170	20241218	171300	84129103	1944	1944	1944	1944	0
171	20241218	171200	84129103	1944	1944	1944	1944	0
172	20241218	171100	84129103	1944	1944	1944	1944	0
173	20241218	171000	84129103	1944	1944	1944	1944	0
174	20241218	170900	84129103	1944	1944	1944	1944	0
175	20241218	170800	84129103	1944	1944	1944	1944	0
176	20241218	170700	84129103	1944	1944	1944	1944	0
177	20241218	170600	84129103	1944	1944	1944	1944	0
178	20241218	170500	84129103	1944	1944	1944	1944	0
179	20241218	170400	84129103	1944	1944	1944	1944	0
180	20241218	170300	84129103	1944	1944	1944	1944	0
181	20241218	170200	84129103	1944	1944	1944	1944	0
182	20241218	170100	84129103	1944	1944	1944	1944	69
183	20241218	170000	84129103	1944	1944	1944	1944	0
184	20241218	165900	84129103	1944	1944	1944	1944	0
185	20241218	165800	84129103	1944	1944	1944	1944	0
186	20241218	165700	84129103	1944	1944	1944	1944	0
187	20241218	165600	84129103	1944	1944	1944	1944	0
188	20241218	165500	84129103	1944	1944	1944	1944	0
189	20241218	165400	84129103	1944	1944	1944	1944	0
190	20241218	165300	84129103	1944	1944	1944	1944	0
191	20241218	165200	84129103	1944	1944	1944	1944	0
192	20241218	165100	84129103	1944	1944	1944	1944	0
193	20241218	165000	84129103	1944	1944	1944	1944	0
194	20241218	164900	84129103	1944	1944	1944	1944	0
195	20241218	164800	84129103	1944	1944	1944	1944	0
196	20241218	164700	84129103	1944	1944	1944	1944	0
197	20241218	164600	84129103	1944	1944	1944	1944	0
198	20241218	164500	84129103	1944	1944	1944	1944	0
199	20241218	164400	84129103	1944	1944	1944	1944	0
200	20241218	164300	84129103	1944	1944	1944	1944	0
201	20241218	164200	84129103	1944	1944	1944	1944	0
202	20241218	164100	84129103	1944	1944	1944	1944	0
203	20241218	164000	84129103	1944	1944	1944	1944	0
204	20241218	163900	84129103	1944	1944	1944	1944	0
205	20241218	163800	84129103	1944	1944	1944	1944	0
206	20241218	163700	84129103	1944	1944	1944	1944	0
207	20241218	163600	84129103	1944	1944	1944	1944	0
208	20241218	163500	84129103	1944	1944	1944	1944	0
209	20241218	163400	84129103	1944	1944	1944	1944	0
210	20241218	163300	84129103	1944	1944	1944	1944	0
211	20241218	163200	84129103	1944	1944	1944	1944	0
212	20241218	163100	84129103	1944	1944	1944	1944	69
213	20241218	163000	84129103	1944	1944	1944	1944	0
214	20241218	162900	84129103	1944	1944	1944	1944	0
215	20241218	162800	84129103	1944	1944	1944	1944	0
216	20241218	162700	84129103	1944	1944	1944	1944	0
217	20241218	162600	84129103	1944	1944	1944	1944	0
218	20241218	162500	84129103	1944	1944	1944	1944	0
219	20241218	162400	84129103	1944	1944	1944	1944	0
220	20241218	162300	84129103	1944	1944	1944	1944	0
221	20241218	162200	84129103	1944	1944	1944	1944	0
222	20241218	162100	84129103	1944	1944	1944	1944	0
223	20241218	162000	84129103	1944	1944	1944	1944	0
224	20241218	161900	84129103	1944	1944	1944	1944	0
225	20241218	161800	84129103	1944	1944	1944	1944	0
226	20241218	161700	84129103	1944	1944	1944	1944	0
227	20241218	161600	84129103	1944	1944	1944	1944	0
228	20241218	161500	84129103	1944	1944	1944	1944	0
229	20241218	161400	84129103	1944	1944	1944	1944	0
230	20241218	161300	84129103	1944	1944	1944	1944	0
231	20241218	161200	84129103	1944	1944	1944	1944	0
232	20241218	161100	84129103	1944	1944	1944	1944	0
233	20241218	161000	84129103	1944	1944	1944	1944	0
234	20241218	160900	84129103	1944	1944	1944	1944	0
235	20241218	160800	84129103	1944	1944	1944	1944	0
236	20241218	160700	84129103	1944	1944	1944	1944	0
237	20241218	160600	84129103	1944	1944	1944	1944	0
238	20241218	160500	84129103	1944	1944	1944	1944	0
239	20241218	160400	84129103	1944	1944	1944	1944	0
240	20241218	160300	84129103	1944	1944	1944	1944	0
241	20241218	160200	84129103	1944	1944	1944	1944	0
242	20241218	160100	84129103	1944	1944	1944	1944	69
243	20241218	160000	84129103	1944	1944	1944	1944	0
244	20241218	155900	84129103	1944	1944	1944	1944	0
245	20241218	155800	84129103	1944	1944	1944	1944	0
246	20241218	155700	84129103	1944	1944	1944	1944	0
247	20241218	155600	84129103	1944	1944	1944	1944	0
248	20241218	155500	84129103	1944	1944	1944	1944	0
249	20241218	155400	84129103	1944	1944	1944	1944	0
250	20241218	155300	84129103	1944	1944	1944	1944	0
251	20241218	155200	84129103	1944	1944	1944	1944	0
252	20241218	155100	84129103	1944	1944	1944	1944	0
253	20241218	155000	84129103	1944	1944	1944	1944	0
254	20241218	154900	84129103	1944	1944	1944	1944	0
255	20241218	154800	84129103	1944	1944	1944	1944	0
256	20241218	154700	84129103	1944	1944	1944	1944	0
257	20241218	154600	84129103	1944	1944	1944	1944	0
258	20241218	154500	84129103	1944	1944	1944	1944	0
259	20241218	154400	84129103	1944	1944	1944	1944	0
260	20241218	154300	84129103	1944	1944	1944	1944	0
261	20241218	154200	84129103	1944	1944	1944	1944	0
262	20241218	154100	84129103	1944	1944	1944	1944	0
263	20241218	154000	84129103	1944	1944	1944	1944	0
264	20241218	153900	84129103	1944	1944	1944	1944	0
265	20241218	153800	84129103	1944	1944	1944	1944	0
266	20241218	153700	84129103	1944	1944	1944	1944	0
267	20241218	153600	84129103	1944	1944	1944	1944	0
268	20241218	153500	84129103	1944	1944	1944	1944	0
269	20241218	153400	84129103	1944	1944	1944	1944	0
270	20241218	153300	84129103	1944	1944	1944	1944	0
271	20241218	153200	84129103	1944	1944	1944	1944	0
272	20241218	153100	84129103	1944	1944	1944	1944	69
273	20241218	153000	84129103	1944	1944	1944	1944	69
274	20241218	152900	83994967	1945	1945	1945	1945	0
275	20241218	152800	83994967	1945	1945	1945	1945	0
276	20241218	152700	83994967	1945	1945	1945	1945	0
277	20241218	152600	83994967	1945	1945	1945	1945	0
278	20241218	152500	83994967	1945	1945	1945	1945	0
279	20241218	152400	83994967	1945	1945	1945	1945	0
280	20241218	152300	83994967	1945	1945	1945	1945	0
281	20241218	152200	83994967	1945	1945	1945	1945	0
282	20241218	152100	83994967	1945	1945	1945	1945	0
283	20241218	152000	83994967	1945	1945	1945	1945	0
284	20241218	151900	83994967	1945	1945	1945	1945	1
285	20241218	151800	83993022	1937	1937	1937	1937	0
286	20241218	151700	83993022	1937	1937	1937	1937	0
287	20241218	151600	83993022	1937	1937	1937	1937	0
288	20241218	151500	83993022	1937	1937	1937	1937	37
289	20241218	151400	83921353	1945	1945	1945	1945	0
290	20241218	151300	83921353	1945	1945	1945	1945	1
291	20241218	151200	83919408	1945	1945	1945	1945	0
292	20241218	151100	83919408	1945	1945	1945	1945	0
293	20241218	151000	83919408	1945	1945	1945	1945	295
294	20241218	150900	83345633	1946	1946	1946	1946	0
295	20241218	150800	83345633	1946	1946	1946	1946	456
296	20241218	150700	82458257	1945	1945	1945	1945	0
297	20241218	150600	82458257	1945	1945	1945	1945	0
298	20241218	150500	82458257	1945	1940	1946	1940	9797
299	20241218	150400	63407422	1937	1937	1937	1937	0
300	20241218	150300	63407422	1937	1937	1937	1937	0
301	20241218	150200	63407422	1937	1937	1937	1937	0
302	20241218	150100	63407422	1937	1937	1937	1937	0
303	20241218	150000	63407422	1937	1937	1937	1937	0
304	20241218	145900	63407422	1937	1937	1937	1937	0
305	20241218	145800	63407422	1937	1937	1937	1937	0
306	20241218	145700	63407422	1937	1937	1937	1937	589
307	20241218	145600	62266529	1937	1937	1937	1937	0
308	20241218	145500	62266529	1937	1937	1937	1937	1
309	20241218	145400	62264592	1937	1937	1937	1937	0
310	20241218	145300	62264592	1937	1937	1937	1937	0
311	20241218	145200	62264592	1937	1937	1937	1937	0
312	20241218	145100	62264592	1937	1937	1937	1937	0
313	20241218	145000	62264592	1937	1937	1937	1937	0
314	20241218	144900	62264592	1937	1937	1937	1937	0
315	20241218	144800	62264592	1937	1937	1937	1937	0
316	20241218	144700	62264592	1937	1937	1937	1937	0
317	20241218	144600	62264592	1937	1937	1937	1937	0
318	20241218	144500	62264592	1937	1937	1937	1937	3
319	20241218	144400	62258781	1937	1937	1937	1937	0
320	20241218	144300	62258781	1937	1937	1937	1937	0
321	20241218	144200	62258781	1937	1937	1937	1937	0
322	20241218	144100	62258781	1937	1937	1937	1937	0
323	20241218	144000	62258781	1937	1937	1937	1937	0
324	20241218	143900	62258781	1937	1937	1937	1937	0
325	20241218	143800	62258781	1937	1937	1937	1937	0
326	20241218	143700	62258781	1937	1937	1937	1937	0
327	20241218	143600	62258781	1937	1937	1937	1937	0
328	20241218	143500	62258781	1937	1937	1937	1937	0
329	20241218	143400	62258781	1937	1937	1937	1937	0
330	20241218	143300	62258781	1937	1937	1937	1937	0
331	20241218	143200	62258781	1937	1937	1937	1937	0
332	20241218	143100	62258781	1937	1937	1937	1937	0
333	20241218	143000	62258781	1937	1937	1937	1937	0
334	20241218	142900	62258781	1937	1937	1937	1937	0
335	20241218	142800	62258781	1937	1937	1937	1937	0
336	20241218	142700	62258781	1937	1937	1937	1937	0
337	20241218	142600	62258781	1937	1937	1937	1937	0
338	20241218	142500	62258781	1937	1937	1937	1937	0
339	20241218	142400	62258781	1937	1937	1937	1937	0
340	20241218	142300	62258781	1937	1937	1937	1937	0
341	20241218	142200	62258781	1937	1937	1937	1937	0
342	20241218	142100	62258781	1937	1937	1937	1937	1
343	20241218	142000	62256844	1936	1936	1936	1936	175
344	20241218	141900	61918044	1936	1936	1936	1936	0
345	20241218	141800	61918044	1936	1936	1936	1936	0
346	20241218	141700	61918044	1936	1936	1936	1936	102
347	20241218	141600	61720572	1936	1936	1936	1936	238
348	20241218	141500	61259804	1937	1937	1937	1937	2
349	20241218	141400	61255930	1937	1937	1937	1937	3
350	20241218	141300	61250119	1937	1937	1937	1937	0
351	20241218	141200	61250119	1937	1937	1937	1937	0
352	20241218	141100	61250119	1937	1937	1937	1937	0
353	20241218	141000	61250119	1937	1937	1937	1937	1
354	20241218	140900	61248182	1940	1940	1940	1940	0
355	20241218	140800	61248182	1940	1940	1940	1940	0
356	20241218	140700	61248182	1940	1940	1940	1940	0
357	20241218	140600	61248182	1940	1940	1940	1940	0
358	20241218	140500	61248182	1940	1940	1940	1940	0
359	20241218	140400	61248182	1940	1940	1940	1940	0
360	20241218	140300	61248182	1940	1940	1940	1940	0
361	20241218	140200	61248182	1940	1940	1940	1940	0
362	20241218	140100	61248182	1940	1940	1940	1940	0
363	20241218	140000	61248182	1940	1940	1940	1940	0
364	20241218	135900	61248182	1940	1940	1940	1940	0
365	20241218	135800	61248182	1940	1940	1940	1940	0
366	20241218	135700	61248182	1940	1940	1940	1940	0
367	20241218	135600	61248182	1940	1940	1940	1940	0
368	20241218	135500	61248182	1940	1940	1940	1940	0
369	20241218	135400	61248182	1940	1940	1940	1940	0
370	20241218	135300	61248182	1940	1940	1940	1940	0
371	20241218	135200	61248182	1940	1940	1940	1940	0
372	20241218	135100	61248182	1940	1940	1940	1940	0
373	20241218	135000	61248182	1940	1940	1940	1940	0
374	20241218	134900	61248182	1940	1940	1940	1940	0
375	20241218	134800	61248182	1940	1940	1940	1940	0
376	20241218	134700	61248182	1940	1940	1940	1940	0
377	20241218	134600	61248182	1940	1940	1940	1940	0
378	20241218	134500	61248182	1940	1940	1940	1940	0
379	20241218	134400	61248182	1940	1940	1940	1940	0
380	20241218	134300	61248182	1940	1940	1940	1940	0
381	20241218	134200	61248182	1940	1940	1940	1940	0
382	20241218	134100	61248182	1940	1940	1940	1940	1
383	20241218	134000	61246242	1932	1932	1932	1932	0
384	20241218	133900	61246242	1932	1932	1932	1932	0
385	20241218	133800	61246242	1932	1932	1932	1932	0
386	20241218	133700	61246242	1932	1932	1932	1932	0
387	20241218	133600	61246242	1932	1932	1932	1932	25
388	20241218	133500	61197942	1932	1932	1932	1932	4
389	20241218	133400	61190214	1932	1932	1932	1932	0
390	20241218	133300	61190214	1932	1932	1932	1932	0
391	20241218	133200	61190214	1932	1932	1932	1932	0
392	20241218	133100	61190214	1932	1932	1932	1932	0
393	20241218	133000	61190214	1932	1932	1932	1932	1
394	20241218	132900	61188282	1932	1932	1932	1932	13
395	20241218	132800	61163166	1932	1932	1932	1932	6
396	20241218	132700	61151574	1932	1932	1932	1932	6
397	20241218	132600	61139982	1932	1932	1932	1932	7
398	20241218	132500	61126458	1932	1932	1932	1932	7
399	20241218	132400	61112934	1932	1932	1932	1932	4
400	20241218	132300	61105206	1932	1932	1932	1932	23
401	20241218	132200	61060770	1932	1932	1932	1932	7
402	20241218	132100	61047246	1932	1932	1932	1932	21
403	20241218	132000	61006674	1932	1932	1932	1932	2
404	20241218	131900	61002810	1940	1940	1940	1940	1
405	20241218	131800	61000870	1929	1929	1929	1929	0
406	20241218	131700	61000870	1929	1929	1929	1929	0
407	20241218	131600	61000870	1929	1929	1929	1929	0
408	20241218	131500	61000870	1929	1929	1929	1929	0
409	20241218	131400	61000870	1929	1929	1929	1929	1
410	20241218	131300	60998941	1929	1929	1929	1929	0
411	20241218	131200	60998941	1929	1929	1929	1929	2
412	20241218	131100	60995083	1929	1929	1929	1929	0
413	20241218	131000	60995083	1929	1929	1929	1929	0
414	20241218	130900	60995083	1929	1929	1929	1929	0
415	20241218	130800	60995083	1929	1929	1929	1929	0
416	20241218	130700	60995083	1929	1929	1929	1929	0
417	20241218	130600	60995083	1929	1929	1929	1929	0
418	20241218	130500	60995083	1929	1929	1929	1929	618
419	20241218	130400	59802961	1929	1929	1929	1929	451
420	20241218	130300	58932982	1929	1929	1929	1929	1021
421	20241218	130200	56963473	1928	1928	1928	1928	0
422	20241218	130100	56963473	1928	1928	1928	1928	46
423	20241218	130000	56874785	1929	1930	1930	1929	2103
424	20241218	125900	52818082	1933	1933	1933	1933	0
425	20241218	125800	52818082	1933	1933	1933	1933	0
426	20241218	125700	52818082	1933	1933	1933	1933	0
427	20241218	125600	52818082	1933	1933	1933	1933	0
428	20241218	125500	52818082	1933	1933	1933	1933	0
429	20241218	125400	52818082	1933	1933	1933	1933	0
430	20241218	125300	52818082	1933	1933	1933	1933	0
431	20241218	125200	52818082	1933	1933	1933	1933	2
432	20241218	125100	52814216	1933	1933	1933	1933	2
433	20241218	125000	52810350	1933	1933	1933	1933	0
434	20241218	124900	52810350	1933	1933	1933	1933	0
435	20241218	124800	52810350	1933	1933	1933	1933	0
436	20241218	124700	52810350	1933	1933	1933	1933	0
437	20241218	124600	52810350	1933	1933	1933	1933	0
438	20241218	124500	52810350	1933	1933	1933	1933	0
439	20241218	124400	52810350	1933	1933	1933	1933	0
440	20241218	124300	52810350	1933	1933	1933	1933	0
441	20241218	124200	52810350	1933	1933	1933	1933	5
442	20241218	124100	52800685	1933	1933	1933	1933	0
443	20241218	124000	52800685	1933	1933	1933	1933	2
444	20241218	123900	52796819	1933	1933	1933	1933	5
445	20241218	123800	52787154	1933	1933	1933	1933	5
446	20241218	123700	52777489	1933	1931	1933	1931	116
447	20241218	123600	52553482	1931	1931	1931	1931	5
448	20241218	123500	52543827	1931	1931	1931	1931	7
449	20241218	123400	52530310	1931	1931	1931	1931	6
450	20241218	123300	52518724	1931	1931	1931	1931	9
451	20241218	123200	52501345	1931	1931	1931	1931	9
452	20241218	123100	52483966	1931	1931	1931	1931	8
453	20241218	123000	52468518	1931	1931	1931	1931	7
454	20241218	122900	52455001	1931	1931	1931	1931	7
455	20241218	122800	52441484	1931	1931	1931	1931	7
456	20241218	122700	52427967	1931	1931	1931	1931	6
457	20241218	122600	52416381	1931	1931	1931	1931	6
458	20241218	122500	52404795	1931	1931	1932	1931	1006
459	20241218	122400	50461954	1931	1931	1931	1931	10
460	20241218	122300	50442644	1931	1931	1931	1931	2000
461	20241218	122200	46580644	1931	1931	1931	1931	0
462	20241218	122100	46580644	1931	1931	1931	1931	0
463	20241218	122000	46580644	1931	1931	1931	1931	0
464	20241218	121900	46580644	1931	1931	1931	1931	0
465	20241218	121800	46580644	1931	1931	1931	1931	0
466	20241218	121700	46580644	1931	1931	1931	1931	0
467	20241218	121600	46580644	1931	1931	1931	1931	0
468	20241218	121500	46580644	1931	1931	1931	1931	1
469	20241218	121400	46578713	1931	1931	1931	1931	0
470	20241218	121300	46578713	1931	1931	1931	1931	2
471	20241218	121200	46574851	1931	1931	1931	1931	0
472	20241218	121100	46574851	1931	1931	1931	1931	0
473	20241218	121000	46574851	1931	1931	1931	1931	0
474	20241218	120900	46574851	1931	1931	1931	1931	0
475	20241218	120800	46574851	1931	1931	1931	1931	635
476	20241218	120700	45348666	1931	1931	1931	1931	0
477	20241218	120600	45348666	1931	1931	1931	1931	0
478	20241218	120500	45348666	1931	1931	1931	1931	2100
479	20241218	120400	41293566	1931	1931	1931	1931	0
480	20241218	120300	41293566	1931	1931	1931	1931	0
481	20241218	120200	41293566	1931	1931	1931	1931	0
482	20241218	120100	41293566	1931	1931	1931	1931	0
483	20241218	120000	41293566	1931	1931	1931	1931	1008
484	20241218	115900	39347118	1931	1931	1931	1931	1
485	20241218	115800	39345187	1931	1931	1931	1931	0
486	20241218	115700	39345187	1931	1931	1931	1931	0
487	20241218	115600	39345187	1931	1931	1931	1931	0
488	20241218	115500	39345187	1931	1931	1931	1931	0
489	20241218	115400	39345187	1931	1939	1939	1931	4022
490	20241218	115300	31568482	1940	1940	1940	1940	0
491	20241218	115200	31568482	1940	1940	1940	1940	0
492	20241218	115100	31568482	1940	1940	1940	1940	0
493	20241218	115000	31568482	1940	1940	1940	1940	0
494	20241218	114900	31568482	1940	1940	1940	1940	0
495	20241218	114800	31568482	1940	1940	1940	1940	0
496	20241218	114700	31568482	1940	1940	1940	1940	0
497	20241218	114600	31568482	1940	1940	1940	1940	0
498	20241218	114500	31568482	1940	1940	1940	1940	0
499	20241218	114400	31568482	1940	1940	1940	1940	0
500	20241218	114300	31568482	1940	1940	1940	1940	0
501	20241218	114200	31568482	1940	1940	1940	1940	0
502	20241218	114100	31568482	1940	1940	1940	1940	0
503	20241218	114000	31568482	1940	1940	1940	1940	0
504	20241218	113900	31568482	1940	1940	1940	1940	0
505	20241218	113800	31568482	1940	1940	1940	1940	0
506	20241218	113700	31568482	1940	1940	1940	1940	0
507	20241218	113600	31568482	1940	1940	1940	1940	0
508	20241218	113500	31568482	1940	1940	1940	1940	0
509	20241218	113400	31568482	1940	1940	1940	1940	0
510	20241218	113300	31568482	1940	1940	1940	1940	0
511	20241218	113200	31568482	1940	1940	1940	1940	0
512	20241218	113100	31568482	1940	1940	1940	1940	0
513	20241218	113000	31568482	1940	1940	1940	1940	0
514	20241218	112900	31568482	1940	1940	1940	1940	0
515	20241218	112800	31568482	1940	1940	1940	1940	0
516	20241218	112700	31568482	1940	1940	1940	1940	0
517	20241218	112600	31568482	1940	1940	1940	1940	0
518	20241218	112500	31568482	1940	1940	1940	1940	0
519	20241218	112400	31568482	1940	1940	1941	1940	1009
520	20241218	112300	29611013	1940	1940	1940	1940	0
521	20241218	112200	29611013	1940	1940	1940	1940	0
522	20241218	112100	29611013	1940	1940	1940	1940	0
523	20241218	112000	29611013	1940	1940	1940	1940	145
524	20241218	111900	29329713	1941	1941	1941	1941	0
525	20241218	111800	29329713	1941	1941	1941	1941	0
526	20241218	111700	29329713	1941	1941	1941	1941	0
527	20241218	111600	29329713	1941	1941	1941	1941	0
528	20241218	111500	29329713	1941	1941	1941	1941	4
529	20241218	111400	29321949	1941	1941	1941	1941	6
530	20241218	111300	29310303	1941	1941	1941	1941	2
531	20241218	111200	29306421	1941	1941	1941	1941	2
532	20241218	111100	29302539	1940	1940	1940	1940	0
533	20241218	111000	29302539	1940	1940	1940	1940	0
534	20241218	110900	29302539	1940	1940	1940	1940	0
535	20241218	110800	29302539	1940	1940	1940	1940	1
536	20241218	110700	29300599	1940	1940	1940	1940	4
537	20241218	110600	29292839	1940	1940	1940	1940	5
538	20241218	110500	29283139	1940	1940	1940	1940	2
539	20241218	110400	29279259	1939	1939	1939	1939	1
540	20241218	110300	29277320	1939	1939	1939	1939	3
541	20241218	110200	29271503	1939	1939	1939	1939	1
542	20241218	110100	29269564	1939	1939	1939	1939	3
543	20241218	110000	29263747	1939	1939	1939	1939	0
544	20241218	105900	29263747	1939	1939	1939	1939	2
545	20241218	105800	29259869	1945	1945	1945	1945	0
546	20241218	105700	29259869	1945	1946	1946	1945	394
547	20241218	105600	28493536	1946	1939	1946	1939	930
548	20241218	105500	26686333	1938	1938	1938	1938	0
549	20241218	105400	26686333	1938	1938	1938	1938	0
550	20241218	105300	26686333	1938	1938	1938	1938	0
551	20241218	105200	26686333	1938	1938	1938	1938	2
552	20241218	105100	26682457	1938	1938	1938	1938	4
553	20241218	105000	26674705	1937	1936	1937	1936	2
554	20241218	104900	26670832	1935	1935	1935	1935	0
555	20241218	104800	26670832	1935	1935	1935	1935	0
556	20241218	104700	26670832	1935	1935	1935	1935	0
557	20241218	104600	26670832	1935	1935	1935	1935	0
558	20241218	104500	26670832	1935	1935	1935	1935	0
559	20241218	104400	26670832	1935	1932	1935	1932	5
560	20241218	104300	26661166	1932	1932	1932	1932	6
561	20241218	104200	26649574	1932	1932	1932	1932	5
562	20241218	104100	26639914	1932	1932	1932	1932	6
563	20241218	104000	26628322	1932	1932	1933	1932	19
564	20241218	103900	26591609	1931	1931	1932	1931	7
565	20241218	103800	26578091	1931	1931	1931	1931	9
566	20241218	103700	26560712	1931	1931	1931	1931	35
567	20241218	103600	26493127	1931	1931	1931	1931	6
568	20241218	103500	26481541	1931	1931	1931	1931	72
569	20241218	103400	26342509	1931	1931	1931	1931	1
570	20241218	103300	26340578	1931	1931	1931	1931	0
571	20241218	103200	26340578	1931	1930	1931	1930	14
572	20241218	103100	26313546	1936	1936	1936	1936	0
573	20241218	103000	26313546	1936	1936	1936	1936	0
574	20241218	102900	26313546	1936	1936	1936	1936	0
575	20241218	102800	26313546	1936	1936	1936	1936	9
576	20241218	102700	26296122	1931	1931	1931	1931	0
577	20241218	102600	26296122	1931	1931	1931	1931	0
578	20241218	102500	26296122	1931	1931	1931	1931	0
579	20241218	102400	26296122	1931	1931	1931	1931	0
580	20241218	102300	26296122	1931	1931	1931	1931	0
581	20241218	102200	26296122	1931	1929	1931	1929	3
582	20241218	102100	26290332	1941	1941	1941	1941	0
583	20241218	102000	26290332	1941	1941	1941	1941	1
584	20241218	101900	26288391	1932	1932	1932	1932	1
585	20241218	101800	26286459	1930	1929	1930	1929	2
586	20241218	101700	26282600	1941	1941	1941	1941	0
587	20241218	101600	26282600	1941	1941	1941	1941	9
588	20241218	101500	26265131	1930	1930	1930	1930	0
589	20241218	101400	26265131	1930	1930	1930	1930	0
590	20241218	101300	26265131	1930	1931	1941	1930	69
591	20241218	101200	26131417	1931	1930	1931	1930	6
592	20241218	101100	26119833	1930	1930	1930	1930	4
593	20241218	101000	26112113	1930	1930	1930	1930	6
594	20241218	100900	26100533	1930	1930	1930	1930	2273
595	20241218	100800	21713643	1930	1929	1931	1929	5011
596	20241218	100700	12037415	1929	1931	1940	1929	33
597	20241218	100600	11973719	1931	1930	1931	1930	3112
598	20241218	100500	5967553	1930	1930	1930	1930	0
599	20241218	100400	5967553	1930	1930	1930	1930	10
600	20241218	100300	5948253	1930	1930	1930	1930	0
601	20241218	100200	5948253	1930	1930	1930	1930	0
602	20241218	100100	5948253	1930	1930	1930	1930	0
603	20241218	100000	5948253	1930	1930	1930	1930	174
604	20241218	095900	5612433	1930	1930	1930	1930	0
605	20241218	095800	5612433	1930	1930	1930	1930	0
606	20241218	095700	5612433	1930	1930	1930	1930	0
607	20241218	095600	5612433	1930	1930	1930	1930	0
608	20241218	095500	5612433	1930	1930	1930	1930	0
609	20241218	095400	5612433	1930	1930	1930	1930	0
610	20241218	095300	5612433	1930	1930	1930	1930	0
611	20241218	095200	5612433	1930	1929	1930	1929	62
612	20241218	095100	5492774	1928	1927	1928	1927	5
613	20241218	095000	5483138	1927	1927	1927	1927	54
614	20241218	094900	5379080	1927	1927	1927	1927	0
615	20241218	094800	5379080	1927	1927	1927	1927	0
616	20241218	094700	5379080	1927	1927	1927	1927	0
617	20241218	094600	5379080	1927	1927	1927	1927	1
618	20241218	094500	5377153	1931	1931	1931	1931	0
619	20241218	094400	5377153	1931	1931	1931	1931	0
620	20241218	094300	5377153	1931	1931	1931	1931	100
621	20241218	094200	5184053	1931	1931	1931	1931	11
622	20241218	094100	5162812	1931	1930	1931	1927	536
623	20241218	094000	4129650	1931	1931	1931	1931	10
624	20241218	093900	4110340	1931	1931	1931	1931	130
625	20241218	093800	3859310	1931	1935	1935	1931	1012
626	20241218	093700	1904551	1935	1935	1935	1935	0
627	20241218	093600	1904551	1935	1935	1935	1935	0
628	20241218	093500	1904551	1935	1935	1935	1935	0
629	20241218	093400	1904551	1935	1935	1935	1935	0
630	20241218	093300	1904551	1935	1935	1935	1935	0
631	20241218	093200	1904551	1935	1935	1935	1935	0
632	20241218	093100	1904551	1935	1935	1935	1935	0
633	20241218	093000	1904551	1935	1935	1935	1935	0
634	20241218	092900	1904551	1935	1935	1935	1935	0
635	20241218	092800	1904551	1935	1935	1935	1935	111
636	20241218	092700	1689766	1935	1935	1935	1935	0
637	20241218	092600	1689766	1935	1935	1935	1935	76
638	20241218	092500	1542706	1935	1935	1935	1935	27
639	20241218	092400	1490461	1935	1935	1935	1935	0
640	20241218	092300	1490461	1935	1935	1935	1935	0
641	20241218	092200	1490461	1935	1935	1935	1935	0
642	20241218	092100	1490461	1935	1935	1935	1935	0
643	20241218	092000	1490461	1935	1935	1935	1935	500
644	20241218	091900	522961	1935	1935	1935	1935	1
645	20241218	091800	521026	1935	1935	1935	1935	0
646	20241218	091700	521026	1935	1935	1935	1935	0
647	20241218	091600	521026	1935	1935	1935	1935	10
648	20241218	091500	501676	1935	1935	1935	1935	0
649	20241218	091400	501676	1935	1935	1935	1935	0
650	20241218	091300	501676	1935	1935	1935	1935	0
651	20241218	091200	501676	1935	1935	1935	1935	0
652	20241218	091100	501676	1935	1935	1935	1935	0
653	20241218	091000	501676	1935	1935	1935	1935	0
654	20241218	090900	501676	1935	1935	1935	1935	0
655	20241218	090800	501676	1935	1935	1935	1935	2
656	20241218	090700	497806	1937	1937	1937	1937	5
657	20241218	090600	488121	1937	1937	1937	1937	0
658	20241218	090500	488121	1937	1937	1937	1937	90
659	20241218	090400	313791	1937	1937	1937	1937	10
660	20241218	090300	294421	1935	1935	1935	1935	0
661	20241218	090200	294421	1935	1935	1935	1935	0
662	20241218	090100	294421	1935	1935	1935	1935	1
663	20241218	090000	292486	1936	1937	1937	1936	151