KissMeData/088910/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	200100	48957314	1924	1924	1924	1924	3153
3	20241219	200000	48957314	1924	1924	1924	1924	0
4	20241219	195900	48957314	1924	1924	1924	1924	0
5	20241219	195800	48957314	1924	1924	1924	1924	0
6	20241219	195700	48957314	1924	1924	1924	1924	0
7	20241219	195600	48957314	1924	1924	1924	1924	0
8	20241219	195500	48957314	1924	1924	1924	1924	0
9	20241219	195400	48957314	1924	1924	1924	1924	0
10	20241219	195300	48957314	1924	1924	1924	1924	0
11	20241219	195200	48957314	1924	1924	1924	1924	0
12	20241219	195100	48957314	1924	1924	1924	1924	0
13	20241219	195000	48957314	1924	1924	1924	1924	0
14	20241219	194900	48957314	1924	1924	1924	1924	0
15	20241219	194800	48957314	1924	1924	1924	1924	0
16	20241219	194700	48957314	1924	1924	1924	1924	0
17	20241219	194600	48957314	1924	1924	1924	1924	0
18	20241219	194500	48957314	1924	1924	1924	1924	0
19	20241219	194400	48957314	1924	1924	1924	1924	0
20	20241219	194300	48957314	1924	1924	1924	1924	0
21	20241219	194200	48957314	1924	1924	1924	1924	0
22	20241219	194100	48957314	1924	1924	1924	1924	0
23	20241219	194000	48957314	1924	1924	1924	1924	0
24	20241219	193900	48957314	1924	1924	1924	1924	0
25	20241219	193800	48957314	1924	1924	1924	1924	0
26	20241219	193700	48957314	1924	1924	1924	1924	0
27	20241219	193600	48957314	1924	1924	1924	1924	0
28	20241219	193500	48957314	1924	1924	1924	1924	0
29	20241219	193400	48957314	1924	1924	1924	1924	0
30	20241219	193300	48957314	1924	1924	1924	1924	0
31	20241219	193200	48957314	1924	1924	1924	1924	0
32	20241219	193100	48957314	1924	1924	1924	1924	3153
33	20241219	193000	48957314	1924	1924	1924	1924	0
34	20241219	192900	48957314	1924	1924	1924	1924	0
35	20241219	192800	48957314	1924	1924	1924	1924	0
36	20241219	192700	48957314	1924	1924	1924	1924	0
37	20241219	192600	48957314	1924	1924	1924	1924	0
38	20241219	192500	48957314	1924	1924	1924	1924	0
39	20241219	192400	48957314	1924	1924	1924	1924	0
40	20241219	192300	48957314	1924	1924	1924	1924	0
41	20241219	192200	48957314	1924	1924	1924	1924	0
42	20241219	192100	48957314	1924	1924	1924	1924	0
43	20241219	192000	48957314	1924	1924	1924	1924	0
44	20241219	191900	48957314	1924	1924	1924	1924	0
45	20241219	191800	48957314	1924	1924	1924	1924	0
46	20241219	191700	48957314	1924	1924	1924	1924	0
47	20241219	191600	48957314	1924	1924	1924	1924	0
48	20241219	191500	48957314	1924	1924	1924	1924	0
49	20241219	191400	48957314	1924	1924	1924	1924	0
50	20241219	191300	48957314	1924	1924	1924	1924	0
51	20241219	191200	48957314	1924	1924	1924	1924	0
52	20241219	191100	48957314	1924	1924	1924	1924	0
53	20241219	191000	48957314	1924	1924	1924	1924	0
54	20241219	190900	48957314	1924	1924	1924	1924	0
55	20241219	190800	48957314	1924	1924	1924	1924	0
56	20241219	190700	48957314	1924	1924	1924	1924	0
57	20241219	190600	48957314	1924	1924	1924	1924	0
58	20241219	190500	48957314	1924	1924	1924	1924	0
59	20241219	190400	48957314	1924	1924	1924	1924	0
60	20241219	190300	48957314	1924	1924	1924	1924	0
61	20241219	190200	48957314	1924	1924	1924	1924	0
62	20241219	190100	48957314	1924	1924	1924	1924	3153
63	20241219	190000	48957314	1924	1924	1924	1924	0
64	20241219	185900	48957314	1924	1924	1924	1924	0
65	20241219	185800	48957314	1924	1924	1924	1924	0
66	20241219	185700	48957314	1924	1924	1924	1924	0
67	20241219	185600	48957314	1924	1924	1924	1924	0
68	20241219	185500	48957314	1924	1924	1924	1924	0
69	20241219	185400	48957314	1924	1924	1924	1924	0
70	20241219	185300	48957314	1924	1924	1924	1924	0
71	20241219	185200	48957314	1924	1924	1924	1924	0
72	20241219	185100	48957314	1924	1924	1924	1924	0
73	20241219	185000	48957314	1924	1924	1924	1924	0
74	20241219	184900	48957314	1924	1924	1924	1924	0
75	20241219	184800	48957314	1924	1924	1924	1924	0
76	20241219	184700	48957314	1924	1924	1924	1924	0
77	20241219	184600	48957314	1924	1924	1924	1924	0
78	20241219	184500	48957314	1924	1924	1924	1924	0
79	20241219	184400	48957314	1924	1924	1924	1924	0
80	20241219	184300	48957314	1924	1924	1924	1924	0
81	20241219	184200	48957314	1924	1924	1924	1924	0
82	20241219	184100	48957314	1924	1924	1924	1924	0
83	20241219	184000	48957314	1924	1924	1924	1924	0
84	20241219	183900	48957314	1924	1924	1924	1924	0
85	20241219	183800	48957314	1924	1924	1924	1924	0
86	20241219	183700	48957314	1924	1924	1924	1924	0
87	20241219	183600	48957314	1924	1924	1924	1924	0
88	20241219	183500	48957314	1924	1924	1924	1924	0
89	20241219	183400	48957314	1924	1924	1924	1924	0
90	20241219	183300	48957314	1924	1924	1924	1924	0
91	20241219	183200	48957314	1924	1924	1924	1924	0
92	20241219	183100	48957314	1924	1924	1924	1924	3153
93	20241219	183000	48957314	1924	1924	1924	1924	0
94	20241219	182900	48957314	1924	1924	1924	1924	0
95	20241219	182800	48957314	1924	1924	1924	1924	0
96	20241219	182700	48957314	1924	1924	1924	1924	0
97	20241219	182600	48957314	1924	1924	1924	1924	0
98	20241219	182500	48957314	1924	1924	1924	1924	0
99	20241219	182400	48957314	1924	1924	1924	1924	0
100	20241219	182300	48957314	1924	1924	1924	1924	0
101	20241219	182200	48957314	1924	1924	1924	1924	0
102	20241219	182100	48957314	1924	1924	1924	1924	0
103	20241219	182000	48957314	1924	1924	1924	1924	0
104	20241219	181900	48957314	1924	1924	1924	1924	0
105	20241219	181800	48957314	1924	1924	1924	1924	0
106	20241219	181700	48957314	1924	1924	1924	1924	0
107	20241219	181600	48957314	1924	1924	1924	1924	0
108	20241219	181500	48957314	1924	1924	1924	1924	0
109	20241219	181400	48957314	1924	1924	1924	1924	0
110	20241219	181300	48957314	1924	1924	1924	1924	0
111	20241219	181200	48957314	1924	1924	1924	1924	0
112	20241219	181100	48957314	1924	1924	1924	1924	0
113	20241219	181000	48957314	1924	1924	1924	1924	0
114	20241219	180900	48957314	1924	1924	1924	1924	0
115	20241219	180800	48957314	1924	1924	1924	1924	0
116	20241219	180700	48957314	1924	1924	1924	1924	0
117	20241219	180600	48957314	1924	1924	1924	1924	0
118	20241219	180500	48957314	1924	1924	1924	1924	0
119	20241219	180400	48957314	1924	1924	1924	1924	0
120	20241219	180300	48957314	1924	1924	1924	1924	0
121	20241219	180200	48957314	1924	1924	1924	1924	0
122	20241219	180100	48957314	1924	1924	1924	1924	3153
123	20241219	180000	48957314	1924	1924	1924	1924	0
124	20241219	175900	48957314	1924	1924	1924	1924	0
125	20241219	175800	48957314	1924	1924	1924	1924	0
126	20241219	175700	48957314	1924	1924	1924	1924	0
127	20241219	175600	48957314	1924	1924	1924	1924	0
128	20241219	175500	48957314	1924	1924	1924	1924	0
129	20241219	175400	48957314	1924	1924	1924	1924	0
130	20241219	175300	48957314	1924	1924	1924	1924	0
131	20241219	175200	48957314	1924	1924	1924	1924	0
132	20241219	175100	48957314	1924	1924	1924	1924	0
133	20241219	175000	48957314	1924	1924	1924	1924	0
134	20241219	174900	48957314	1924	1924	1924	1924	0
135	20241219	174800	48957314	1924	1924	1924	1924	0
136	20241219	174700	48957314	1924	1924	1924	1924	0
137	20241219	174600	48957314	1924	1924	1924	1924	0
138	20241219	174500	48957314	1924	1924	1924	1924	0
139	20241219	174400	48957314	1924	1924	1924	1924	0
140	20241219	174300	48957314	1924	1924	1924	1924	0
141	20241219	174200	48957314	1924	1924	1924	1924	0
142	20241219	174100	48957314	1924	1924	1924	1924	0
143	20241219	174000	48957314	1924	1924	1924	1924	0
144	20241219	173900	48957314	1924	1924	1924	1924	0
145	20241219	173800	48957314	1924	1924	1924	1924	0
146	20241219	173700	48957314	1924	1924	1924	1924	0
147	20241219	173600	48957314	1924	1924	1924	1924	0
148	20241219	173500	48957314	1924	1924	1924	1924	0
149	20241219	173400	48957314	1924	1924	1924	1924	0
150	20241219	173300	48957314	1924	1924	1924	1924	0
151	20241219	173200	48957314	1924	1924	1924	1924	0
152	20241219	173100	48957314	1924	1924	1924	1924	3153
153	20241219	173000	48957314	1924	1924	1924	1924	0
154	20241219	172900	48957314	1924	1924	1924	1924	0
155	20241219	172800	48957314	1924	1924	1924	1924	0
156	20241219	172700	48957314	1924	1924	1924	1924	0
157	20241219	172600	48957314	1924	1924	1924	1924	0
158	20241219	172500	48957314	1924	1924	1924	1924	0
159	20241219	172400	48957314	1924	1924	1924	1924	0
160	20241219	172300	48957314	1924	1924	1924	1924	0
161	20241219	172200	48957314	1924	1924	1924	1924	0
162	20241219	172100	48957314	1924	1924	1924	1924	0
163	20241219	172000	48957314	1924	1924	1924	1924	0
164	20241219	171900	48957314	1924	1924	1924	1924	0
165	20241219	171800	48957314	1924	1924	1924	1924	0
166	20241219	171700	48957314	1924	1924	1924	1924	0
167	20241219	171600	48957314	1924	1924	1924	1924	0
168	20241219	171500	48957314	1924	1924	1924	1924	0
169	20241219	171400	48957314	1924	1924	1924	1924	0
170	20241219	171300	48957314	1924	1924	1924	1924	0
171	20241219	171200	48957314	1924	1924	1924	1924	0
172	20241219	171100	48957314	1924	1924	1924	1924	0
173	20241219	171000	48957314	1924	1924	1924	1924	0
174	20241219	170900	48957314	1924	1924	1924	1924	0
175	20241219	170800	48957314	1924	1924	1924	1924	0
176	20241219	170700	48957314	1924	1924	1924	1924	0
177	20241219	170600	48957314	1924	1924	1924	1924	0
178	20241219	170500	48957314	1924	1924	1924	1924	0
179	20241219	170400	48957314	1924	1924	1924	1924	0
180	20241219	170300	48957314	1924	1924	1924	1924	0
181	20241219	170200	48957314	1924	1924	1924	1924	0
182	20241219	170100	48957314	1924	1924	1924	1924	3153
183	20241219	170000	48957314	1924	1924	1924	1924	0
184	20241219	165900	48957314	1924	1924	1924	1924	0
185	20241219	165800	48957314	1924	1924	1924	1924	0
186	20241219	165700	48957314	1924	1924	1924	1924	0
187	20241219	165600	48957314	1924	1924	1924	1924	0
188	20241219	165500	48957314	1924	1924	1924	1924	0
189	20241219	165400	48957314	1924	1924	1924	1924	0
190	20241219	165300	48957314	1924	1924	1924	1924	0
191	20241219	165200	48957314	1924	1924	1924	1924	0
192	20241219	165100	48957314	1924	1924	1924	1924	0
193	20241219	165000	48957314	1924	1924	1924	1924	0
194	20241219	164900	48957314	1924	1924	1924	1924	0
195	20241219	164800	48957314	1924	1924	1924	1924	0
196	20241219	164700	48957314	1924	1924	1924	1924	0
197	20241219	164600	48957314	1924	1924	1924	1924	0
198	20241219	164500	48957314	1924	1924	1924	1924	0
199	20241219	164400	48957314	1924	1924	1924	1924	0
200	20241219	164300	48957314	1924	1924	1924	1924	0
201	20241219	164200	48957314	1924	1924	1924	1924	0
202	20241219	164100	48957314	1924	1924	1924	1924	0
203	20241219	164000	48957314	1924	1924	1924	1924	0
204	20241219	163900	48957314	1924	1924	1924	1924	0
205	20241219	163800	48957314	1924	1924	1924	1924	0
206	20241219	163700	48957314	1924	1924	1924	1924	0
207	20241219	163600	48957314	1924	1924	1924	1924	0
208	20241219	163500	48957314	1924	1924	1924	1924	0
209	20241219	163400	48957314	1924	1924	1924	1924	0
210	20241219	163300	48957314	1924	1924	1924	1924	0
211	20241219	163200	48957314	1924	1924	1924	1924	0
212	20241219	163100	48957314	1924	1924	1924	1924	3153
213	20241219	163000	48957314	1924	1924	1924	1924	0
214	20241219	162900	48957314	1924	1924	1924	1924	0
215	20241219	162800	48957314	1924	1924	1924	1924	0
216	20241219	162700	48957314	1924	1924	1924	1924	0
217	20241219	162600	48957314	1924	1924	1924	1924	0
218	20241219	162500	48957314	1924	1924	1924	1924	0
219	20241219	162400	48957314	1924	1924	1924	1924	0
220	20241219	162300	48957314	1924	1924	1924	1924	0
221	20241219	162200	48957314	1924	1924	1924	1924	0
222	20241219	162100	48957314	1924	1924	1924	1924	0
223	20241219	162000	48957314	1924	1924	1924	1924	0
224	20241219	161900	48957314	1924	1924	1924	1924	0
225	20241219	161800	48957314	1924	1924	1924	1924	0
226	20241219	161700	48957314	1924	1924	1924	1924	0
227	20241219	161600	48957314	1924	1924	1924	1924	0
228	20241219	161500	48957314	1924	1924	1924	1924	0
229	20241219	161400	48957314	1924	1924	1924	1924	0
230	20241219	161300	48957314	1924	1924	1924	1924	0
231	20241219	161200	48957314	1924	1924	1924	1924	0
232	20241219	161100	48957314	1924	1924	1924	1924	0
233	20241219	161000	48957314	1924	1924	1924	1924	0
234	20241219	160900	48957314	1924	1924	1924	1924	0
235	20241219	160800	48957314	1924	1924	1924	1924	0
236	20241219	160700	48957314	1924	1924	1924	1924	0
237	20241219	160600	48957314	1924	1924	1924	1924	0
238	20241219	160500	48957314	1924	1924	1924	1924	0
239	20241219	160400	48957314	1924	1924	1924	1924	0
240	20241219	160300	48957314	1924	1924	1924	1924	0
241	20241219	160200	48957314	1924	1924	1924	1924	0
242	20241219	160100	48957314	1924	1924	1924	1924	3153
243	20241219	160000	48957314	1924	1924	1924	1924	0
244	20241219	155900	48957314	1924	1924	1924	1924	0
245	20241219	155800	48957314	1924	1924	1924	1924	0
246	20241219	155700	48957314	1924	1924	1924	1924	0
247	20241219	155600	48957314	1924	1924	1924	1924	0
248	20241219	155500	48957314	1924	1924	1924	1924	0
249	20241219	155400	48957314	1924	1924	1924	1924	0
250	20241219	155300	48957314	1924	1924	1924	1924	0
251	20241219	155200	48957314	1924	1924	1924	1924	0
252	20241219	155100	48957314	1924	1924	1924	1924	0
253	20241219	155000	48957314	1924	1924	1924	1924	0
254	20241219	154900	48957314	1924	1924	1924	1924	0
255	20241219	154800	48957314	1924	1924	1924	1924	0
256	20241219	154700	48957314	1924	1924	1924	1924	0
257	20241219	154600	48957314	1924	1924	1924	1924	0
258	20241219	154500	48957314	1924	1924	1924	1924	0
259	20241219	154400	48957314	1924	1924	1924	1924	0
260	20241219	154300	48957314	1924	1924	1924	1924	0
261	20241219	154200	48957314	1924	1924	1924	1924	0
262	20241219	154100	48957314	1924	1924	1924	1924	0
263	20241219	154000	48957314	1924	1924	1924	1924	0
264	20241219	153900	48957314	1924	1924	1924	1924	0
265	20241219	153800	48957314	1924	1924	1924	1924	0
266	20241219	153700	48957314	1924	1924	1924	1924	0
267	20241219	153600	48957314	1924	1924	1924	1924	0
268	20241219	153500	48957314	1924	1924	1924	1924	0
269	20241219	153400	48957314	1924	1924	1924	1924	0
270	20241219	153300	48957314	1924	1924	1924	1924	0
271	20241219	153200	48957314	1924	1924	1924	1924	0
272	20241219	153100	48957314	1924	1924	1924	1924	3153
273	20241219	153000	48957314	1924	1924	1924	1924	3153
274	20241219	152900	42890942	1924	1924	1924	1924	0
275	20241219	152800	42890942	1924	1924	1924	1924	0
276	20241219	152700	42890942	1924	1924	1924	1924	0
277	20241219	152600	42890942	1924	1924	1924	1924	0
278	20241219	152500	42890942	1924	1924	1924	1924	0
279	20241219	152400	42890942	1924	1924	1924	1924	0
280	20241219	152300	42890942	1924	1924	1924	1924	0
281	20241219	152200	42890942	1924	1924	1924	1924	0
282	20241219	152100	42890942	1924	1924	1924	1924	0
283	20241219	152000	42890942	1924	1924	1924	1924	0
284	20241219	151900	42890942	1924	1925	1925	1924	2978
285	20241219	151800	37160623	1928	1928	1928	1928	0
286	20241219	151700	37160623	1928	1928	1928	1928	0
287	20241219	151600	37160623	1928	1928	1928	1928	0
288	20241219	151500	37160623	1928	1928	1928	1928	0
289	20241219	151400	37160623	1928	1928	1928	1928	1
290	20241219	151300	37158695	1925	1925	1925	1925	0
291	20241219	151200	37158695	1925	1925	1925	1925	0
292	20241219	151100	37158695	1925	1925	1925	1925	0
293	20241219	151000	37158695	1925	1925	1925	1925	0
294	20241219	150900	37158695	1925	1925	1925	1925	0
295	20241219	150800	37158695	1925	1925	1925	1925	170
296	20241219	150700	36831445	1925	1925	1925	1925	0
297	20241219	150600	36831445	1925	1925	1925	1925	0
298	20241219	150500	36831445	1925	1928	1928	1925	1207
299	20241219	150400	34505967	1928	1928	1928	1928	0
300	20241219	150300	34505967	1928	1928	1928	1928	0
301	20241219	150200	34505967	1928	1928	1928	1928	0
302	20241219	150100	34505967	1928	1928	1928	1928	0
303	20241219	150000	34505967	1928	1928	1928	1928	0
304	20241219	145900	34505967	1928	1928	1928	1928	0
305	20241219	145800	34505967	1928	1931	1931	1928	10
306	20241219	145700	34486684	1934	1934	1934	1934	0
307	20241219	145600	34486684	1934	1934	1934	1934	0
308	20241219	145500	34486684	1934	1934	1934	1934	0
309	20241219	145400	34486684	1934	1934	1934	1934	0
310	20241219	145300	34486684	1934	1934	1934	1934	0
311	20241219	145200	34486684	1934	1934	1934	1934	0
312	20241219	145100	34486684	1934	1934	1934	1934	0
313	20241219	145000	34486684	1934	1934	1934	1934	0
314	20241219	144900	34486684	1934	1934	1934	1934	0
315	20241219	144800	34486684	1934	1934	1934	1934	0
316	20241219	144700	34486684	1934	1934	1934	1934	0
317	20241219	144600	34486684	1934	1934	1934	1934	0
318	20241219	144500	34486684	1934	1934	1934	1934	0
319	20241219	144400	34486684	1934	1934	1934	1934	0
320	20241219	144300	34486684	1934	1934	1934	1934	0
321	20241219	144200	34486684	1934	1934	1934	1934	0
322	20241219	144100	34486684	1934	1934	1934	1934	0
323	20241219	144000	34486684	1934	1934	1934	1934	0
324	20241219	143900	34486684	1934	1934	1934	1934	0
325	20241219	143800	34486684	1934	1934	1934	1934	0
326	20241219	143700	34486684	1934	1934	1934	1934	0
327	20241219	143600	34486684	1934	1934	1934	1934	0
328	20241219	143500	34486684	1934	1934	1934	1934	0
329	20241219	143400	34486684	1934	1934	1934	1934	0
330	20241219	143300	34486684	1934	1934	1934	1934	0
331	20241219	143200	34486684	1934	1934	1934	1934	0
332	20241219	143100	34486684	1934	1934	1934	1934	0
333	20241219	143000	34486684	1934	1934	1934	1934	0
334	20241219	142900	34486684	1934	1934	1934	1934	0
335	20241219	142800	34486684	1934	1934	1934	1934	0
336	20241219	142700	34486684	1934	1934	1934	1934	0
337	20241219	142600	34486684	1934	1934	1934	1934	0
338	20241219	142500	34486684	1934	1934	1934	1934	0
339	20241219	142400	34486684	1934	1934	1934	1934	0
340	20241219	142300	34486684	1934	1934	1934	1934	0
341	20241219	142200	34486684	1934	1934	1934	1934	0
342	20241219	142100	34486684	1934	1934	1934	1934	0
343	20241219	142000	34486684	1934	1934	1934	1934	0
344	20241219	141900	34486684	1934	1934	1934	1934	0
345	20241219	141800	34486684	1934	1934	1934	1934	0
346	20241219	141700	34486684	1934	1934	1934	1934	0
347	20241219	141600	34486684	1934	1934	1934	1934	0
348	20241219	141500	34486684	1934	1934	1934	1934	0
349	20241219	141400	34486684	1934	1934	1934	1934	0
350	20241219	141300	34486684	1934	1934	1934	1934	0
351	20241219	141200	34486684	1934	1934	1934	1934	12
352	20241219	141100	34463476	1935	1931	1935	1931	49
353	20241219	141000	34368708	1935	1935	1935	1935	0
354	20241219	140900	34368708	1935	1935	1935	1935	0
355	20241219	140800	34368708	1935	1935	1935	1935	0
356	20241219	140700	34368708	1935	1935	1935	1935	0
357	20241219	140600	34368708	1935	1935	1935	1935	0
358	20241219	140500	34368708	1935	1935	1935	1935	0
359	20241219	140400	34368708	1935	1935	1935	1935	0
360	20241219	140300	34368708	1935	1935	1935	1935	0
361	20241219	140200	34368708	1935	1930	1935	1930	4
362	20241219	140100	34360978	1934	1930	1934	1930	2
363	20241219	140000	34357114	1925	1925	1925	1925	0
364	20241219	135900	34357114	1925	1925	1925	1925	0
365	20241219	135800	34357114	1925	1925	1925	1925	0
366	20241219	135700	34357114	1925	1925	1925	1925	0
367	20241219	135600	34357114	1925	1925	1925	1925	0
368	20241219	135500	34357114	1925	1925	1925	1925	0
369	20241219	135400	34357114	1925	1925	1925	1925	0
370	20241219	135300	34357114	1925	1925	1925	1925	0
371	20241219	135200	34357114	1925	1925	1925	1925	0
372	20241219	135100	34357114	1925	1925	1925	1925	0
373	20241219	135000	34357114	1925	1925	1925	1925	0
374	20241219	134900	34357114	1925	1925	1925	1925	0
375	20241219	134800	34357114	1925	1925	1925	1925	0
376	20241219	134700	34357114	1925	1925	1925	1925	0
377	20241219	134600	34357114	1925	1925	1925	1925	0
378	20241219	134500	34357114	1925	1925	1925	1925	0
379	20241219	134400	34357114	1925	1925	1925	1925	0
380	20241219	134300	34357114	1925	1925	1925	1925	0
381	20241219	134200	34357114	1925	1925	1925	1925	0
382	20241219	134100	34357114	1925	1925	1925	1925	0
383	20241219	134000	34357114	1925	1925	1925	1925	0
384	20241219	133900	34357114	1925	1928	1928	1925	578
385	20241219	133800	33244461	1928	1928	1928	1928	0
386	20241219	133700	33244461	1928	1928	1928	1928	0
387	20241219	133600	33244461	1928	1928	1928	1928	0
388	20241219	133500	33244461	1928	1928	1928	1928	10
389	20241219	133400	33225181	1932	1932	1932	1932	0
390	20241219	133300	33225181	1932	1932	1932	1932	0
391	20241219	133200	33225181	1932	1932	1932	1932	0
392	20241219	133100	33225181	1932	1932	1932	1932	0
393	20241219	133000	33225181	1932	1932	1932	1932	0
394	20241219	132900	33225181	1932	1932	1932	1932	0
395	20241219	132800	33225181	1932	1932	1932	1932	0
396	20241219	132700	33225181	1932	1932	1932	1932	0
397	20241219	132600	33225181	1932	1935	1935	1927	11
398	20241219	132500	33203941	1927	1934	1934	1927	40
399	20241219	132400	33126764	1927	1927	1934	1927	16
400	20241219	132300	33095897	1931	1927	1931	1927	8
401	20241219	132200	33080465	1931	1930	1931	1927	9
402	20241219	132100	33063108	1927	1927	1931	1927	11
403	20241219	132000	33041894	1924	1924	1924	1924	0
404	20241219	131900	33041894	1924	1924	1924	1924	0
405	20241219	131800	33041894	1924	1924	1924	1924	0
406	20241219	131700	33041894	1924	1924	1924	1924	0
407	20241219	131600	33041894	1924	1924	1924	1924	0
408	20241219	131500	33041894	1924	1924	1924	1924	0
409	20241219	131400	33041894	1924	1924	1924	1924	0
410	20241219	131300	33041894	1924	1924	1924	1924	0
411	20241219	131200	33041894	1924	1924	1924	1924	0
412	20241219	131100	33041894	1924	1924	1924	1924	1000
413	20241219	131000	31117894	1925	1925	1925	1925	0
414	20241219	130900	31117894	1925	1925	1925	1925	0
415	20241219	130800	31117894	1925	1925	1925	1925	0
416	20241219	130700	31117894	1925	1925	1925	1925	0
417	20241219	130600	31117894	1925	1925	1925	1925	0
418	20241219	130500	31117894	1925	1925	1925	1925	0
419	20241219	130400	31117894	1925	1925	1925	1925	0
420	20241219	130300	31117894	1925	1925	1925	1925	0
421	20241219	130200	31117894	1925	1928	1931	1925	1397
422	20241219	130100	28425634	1930	1930	1930	1930	0
423	20241219	130000	28425634	1930	1930	1930	1930	0
424	20241219	125900	28425634	1930	1930	1930	1930	0
425	20241219	125800	28425634	1930	1930	1930	1930	0
426	20241219	125700	28425634	1930	1930	1930	1930	0
427	20241219	125600	28425634	1930	1930	1930	1930	0
428	20241219	125500	28425634	1930	1930	1930	1930	0
429	20241219	125400	28425634	1930	1930	1930	1930	0
430	20241219	125300	28425634	1930	1930	1930	1930	0
431	20241219	125200	28425634	1930	1930	1930	1930	0
432	20241219	125100	28425634	1930	1930	1930	1930	0
433	20241219	125000	28425634	1930	1930	1930	1930	0
434	20241219	124900	28425634	1930	1930	1930	1930	0
435	20241219	124800	28425634	1930	1930	1930	1930	1
436	20241219	124700	28423704	1931	1929	1931	1929	3
437	20241219	124600	28417915	1929	1930	1931	1929	12
438	20241219	124500	28394757	1929	1929	1931	1929	13
439	20241219	124400	28369671	1931	1931	1931	1929	15
440	20241219	124300	28340723	1929	1930	1931	1929	7
441	20241219	124200	28327213	1931	1930	1931	1930	4
442	20241219	124100	28319491	1930	1930	1930	1930	19
443	20241219	124000	28282821	1930	1929	1930	1929	6
444	20241219	123900	28271245	1930	1928	1930	1928	10
445	20241219	123800	28251951	1930	1927	1930	1927	10
446	20241219	123700	28232662	1930	1927	1930	1927	12
447	20241219	123600	28209526	1929	1927	1929	1927	10
448	20241219	123500	28190246	1929	1927	1929	1927	10
449	20241219	123400	28170967	1929	1929	1929	1927	11
450	20241219	123300	28149759	1927	1927	1929	1927	22
451	20241219	123200	28107335	1929	1927	1929	1927	6
452	20241219	123100	28095769	1929	1929	1929	1929	0
453	20241219	123000	28095769	1929	1929	1929	1929	0
454	20241219	122900	28095769	1929	1929	1929	1929	0
455	20241219	122800	28095769	1929	1929	1929	1929	0
456	20241219	122700	28095769	1929	1929	1929	1929	0
457	20241219	122600	28095769	1929	1929	1929	1929	0
458	20241219	122500	28095769	1929	1927	1929	1927	6
459	20241219	122400	28084203	1928	1928	1929	1928	6
460	20241219	122300	28072633	1929	1929	1929	1929	0
461	20241219	122200	28072633	1929	1927	1929	1927	4
462	20241219	122100	28064921	1929	1927	1929	1927	11
463	20241219	122000	28043716	1927	1927	1927	1927	5
464	20241219	121900	28034081	1927	1927	1927	1927	6
465	20241219	121800	28022519	1927	1927	1927	1927	4
466	20241219	121700	28014811	1927	1927	1927	1927	5
467	20241219	121600	28005176	1927	1927	1927	1927	7
468	20241219	121500	27991687	1927	1927	1927	1927	5
469	20241219	121400	27982052	1927	1927	1927	1927	7
470	20241219	121300	27968563	1926	1926	1926	1926	4
471	20241219	121200	27960859	1926	1926	1926	1926	2079
472	20241219	121100	23956705	1924	1924	1924	1924	0
473	20241219	121000	23956705	1924	1924	1924	1924	0
474	20241219	120900	23956705	1924	1924	1924	1924	0
475	20241219	120800	23956705	1924	1924	1924	1924	0
476	20241219	120700	23956705	1924	1924	1924	1924	0
477	20241219	120600	23956705	1924	1924	1924	1924	0
478	20241219	120500	23956705	1924	1924	1924	1924	0
479	20241219	120400	23956705	1924	1924	1924	1924	74
480	20241219	120300	23814329	1925	1925	1925	1925	0
481	20241219	120200	23814329	1925	1925	1925	1925	0
482	20241219	120100	23814329	1925	1925	1925	1925	0
483	20241219	120000	23814329	1925	1925	1925	1925	0
484	20241219	115900	23814329	1925	1926	1926	1925	2000
485	20241219	115800	19964209	1927	1927	1927	1927	0
486	20241219	115700	19964209	1927	1927	1927	1927	0
487	20241219	115600	19964209	1927	1927	1927	1927	0
488	20241219	115500	19964209	1927	1927	1927	1927	0
489	20241219	115400	19964209	1927	1927	1927	1927	1
490	20241219	115300	19962282	1928	1926	1928	1926	21
491	20241219	115200	19921815	1928	1928	1928	1928	0
492	20241219	115100	19921815	1928	1928	1928	1928	0
493	20241219	115000	19921815	1928	1928	1928	1928	0
494	20241219	114900	19921815	1928	1928	1928	1928	0
495	20241219	114800	19921815	1928	1928	1928	1928	0
496	20241219	114700	19921815	1928	1928	1928	1928	0
497	20241219	114600	19921815	1928	1928	1928	1928	0
498	20241219	114500	19921815	1928	1928	1928	1928	0
499	20241219	114400	19921815	1928	1928	1928	1928	0
500	20241219	114300	19921815	1928	1928	1928	1928	0
501	20241219	114200	19921815	1928	1928	1928	1928	0
502	20241219	114100	19921815	1928	1928	1928	1928	0
503	20241219	114000	19921815	1928	1928	1928	1928	0
504	20241219	113900	19921815	1928	1928	1928	1928	1
505	20241219	113800	19919887	1929	1929	1929	1929	0
506	20241219	113700	19919887	1929	1925	1929	1925	18
507	20241219	113600	19885184	1925	1923	1925	1923	6
508	20241219	113500	19873644	1923	1923	1923	1923	6
509	20241219	113400	19862106	1923	1923	1923	1923	6
510	20241219	113300	19850568	1923	1923	1923	1923	1
511	20241219	113200	19848645	1923	1923	1923	1923	0
512	20241219	113100	19848645	1923	1923	1930	1923	178
513	20241219	113000	19505638	1923	1923	1924	1923	11
514	20241219	112900	19484477	1923	1923	1923	1923	1
515	20241219	112800	19482554	1923	1923	1923	1923	0
516	20241219	112700	19482554	1923	1923	1923	1923	2
517	20241219	112600	19478708	1926	1926	1926	1926	0
518	20241219	112500	19478708	1926	1926	1926	1926	5
519	20241219	112400	19469078	1926	1926	1926	1926	6
520	20241219	112300	19457522	1926	1926	1926	1926	6
521	20241219	112200	19445966	1926	1924	1926	1924	28
522	20241219	112100	19392064	1923	1923	1923	1923	6
523	20241219	112000	19380526	1922	1923	1923	1922	49
524	20241219	111900	19286347	1923	1922	1923	1922	9
525	20241219	111800	19269046	1922	1922	1922	1922	12
526	20241219	111700	19245982	1922	1922	1922	1922	9
527	20241219	111600	19228684	1922	1922	1922	1922	14
528	20241219	111500	19201776	1922	1922	1922	1922	8
529	20241219	111400	19186400	1922	1921	1922	1921	10
530	20241219	111300	19167189	1921	1921	1921	1921	8
531	20241219	111200	19151821	1921	1921	1925	1921	1833
532	20241219	111100	15625814	1922	1922	1922	1922	1000
533	20241219	111000	13703814	1921	1924	1924	1921	2000
534	20241219	110900	9861509	1924	1925	1925	1924	260
535	20241219	110800	9361266	1924	1924	1924	1924	0
536	20241219	110700	9361266	1924	1924	1924	1924	0
537	20241219	110600	9361266	1924	1924	1924	1924	0
538	20241219	110500	9361266	1924	1924	1924	1924	0
539	20241219	110400	9361266	1924	1924	1924	1924	0
540	20241219	110300	9361266	1924	1924	1924	1924	2
541	20241219	110200	9357418	1924	1924	1924	1924	0
542	20241219	110100	9357418	1924	1924	1924	1924	5
543	20241219	110000	9347798	1924	1924	1925	1924	6
544	20241219	105900	9336253	1924	1924	1924	1924	6
545	20241219	105800	9324709	1924	1924	1924	1924	6
546	20241219	105700	9313165	1924	1924	1924	1924	6
547	20241219	105600	9301621	1924	1924	1924	1923	7
548	20241219	105500	9288154	1924	1924	1924	1924	5
549	20241219	105400	9278534	1924	1924	1924	1924	6
550	20241219	105300	9266990	1924	1924	1924	1924	6
551	20241219	105200	9255446	1924	1924	1924	1924	5
552	20241219	105100	9245826	1924	1924	1924	1924	7
553	20241219	105000	9232358	1924	1924	1924	1924	5
554	20241219	104900	9222738	1924	1924	1924	1924	5
555	20241219	104800	9213118	1924	1924	1924	1924	5
556	20241219	104700	9203498	1924	1924	1924	1924	6
557	20241219	104600	9191954	1924	1927	1927	1923	1048
558	20241219	104500	7173517	1927	1927	1927	1927	5
559	20241219	104400	7163882	1927	1927	1927	1927	12
560	20241219	104300	7140758	1927	1927	1927	1927	7
561	20241219	104200	7127269	1927	1927	1927	1927	5
562	20241219	104100	7117634	1927	1927	1927	1927	5
563	20241219	104000	7107999	1927	1927	1927	1927	5
564	20241219	103900	7098364	1927	1927	1927	1927	8
565	20241219	103800	7082948	1927	1927	1927	1927	4
566	20241219	103700	7075240	1927	1927	1927	1927	7
567	20241219	103600	7061751	1927	1927	1927	1927	6
568	20241219	103500	7050189	1928	1928	1928	1928	0
569	20241219	103400	7050189	1928	1928	1928	1928	0
570	20241219	103300	7050189	1928	1928	1928	1928	0
571	20241219	103200	7050189	1928	1928	1928	1928	0
572	20241219	103100	7050189	1928	1928	1928	1928	0
573	20241219	103000	7050189	1928	1928	1928	1928	0
574	20241219	102900	7050189	1928	1933	1933	1928	1087
575	20241219	102800	4952009	1934	1934	1934	1934	0
576	20241219	102700	4952009	1934	1934	1934	1934	0
577	20241219	102600	4952009	1934	1934	1934	1934	0
578	20241219	102500	4952009	1934	1934	1934	1934	0
579	20241219	102400	4952009	1934	1934	1934	1934	0
580	20241219	102300	4952009	1934	1934	1934	1934	5
581	20241219	102200	4942339	1934	1934	1934	1934	0
582	20241219	102100	4942339	1934	1934	1934	1934	4
583	20241219	102000	4934603	1934	1934	1934	1934	0
584	20241219	101900	4934603	1934	1934	1934	1934	0
585	20241219	101800	4934603	1934	1933	1934	1933	2
586	20241219	101700	4930736	1933	1933	1933	1933	0
587	20241219	101600	4930736	1933	1933	1933	1933	0
588	20241219	101500	4930736	1933	1933	1935	1933	16
589	20241219	101400	4899787	1935	1935	1935	1935	0
590	20241219	101300	4899787	1935	1933	1935	1933	51
591	20241219	101200	4801104	1935	1932	1935	1932	2
592	20241219	101100	4797237	1935	1935	1935	1935	0
593	20241219	101000	4797237	1935	1932	1935	1932	2
594	20241219	100900	4793370	1933	1935	1935	1932	13
595	20241219	100800	4768240	1932	1932	1935	1932	7
596	20241219	100700	4754707	1935	1935	1935	1932	3
597	20241219	100600	4748905	1932	1935	1935	1932	6
598	20241219	100500	4737305	1932	1932	1932	1932	1
599	20241219	100400	4735373	1935	1935	1935	1935	0
600	20241219	100300	4735373	1935	1935	1935	1935	0
601	20241219	100200	4735373	1935	1935	1935	1935	0
602	20241219	100100	4735373	1935	1932	1935	1932	2
603	20241219	100000	4731506	1935	1935	1935	1935	0
604	20241219	095900	4731506	1935	1935	1935	1935	0
605	20241219	095800	4731506	1935	1935	1935	1935	0
606	20241219	095700	4731506	1935	1935	1935	1931	3
607	20241219	095600	4725705	1931	1931	1935	1931	3
608	20241219	095500	4719908	1935	1935	1935	1935	0
609	20241219	095400	4719908	1935	1935	1935	1935	0
610	20241219	095300	4719908	1935	1935	1935	1935	0
611	20241219	095200	4719908	1935	1935	1935	1935	0
612	20241219	095100	4719908	1935	1935	1935	1935	0
613	20241219	095000	4719908	1935	1935	1935	1935	0
614	20241219	094900	4719908	1935	1935	1935	1935	0
615	20241219	094800	4719908	1935	1935	1935	1928	5
616	20241219	094700	4710247	1928	1935	1935	1928	28
617	20241219	094600	4656178	1927	1927	1927	1927	0
618	20241219	094500	4656178	1927	1934	1935	1927	30
619	20241219	094400	4598222	1927	1929	1935	1927	21
620	20241219	094300	4557675	1935	1928	1935	1928	111
621	20241219	094200	4342993	1934	1927	1934	1927	24
622	20241219	094100	4296655	1933	1928	1934	1928	23
623	20241219	094000	4252211	1934	1928	1934	1927	18
624	20241219	093900	4217455	1934	1927	1934	1927	14
625	20241219	093800	4190423	1930	1930	1930	1930	0
626	20241219	093700	4190423	1930	1930	1930	1930	0
627	20241219	093600	4190423	1930	1930	1930	1930	0
628	20241219	093500	4190423	1930	1930	1930	1930	0
629	20241219	093400	4190423	1930	1930	1930	1930	0
630	20241219	093300	4190423	1930	1930	1930	1930	0
631	20241219	093200	4190423	1930	1930	1930	1930	0
632	20241219	093100	4190423	1930	1927	1935	1927	20
633	20241219	093000	4151825	1934	1932	1934	1927	33
634	20241219	092900	4088127	1927	1924	1934	1924	39
635	20241219	092800	4012997	1924	1924	1924	1924	59
636	20241219	092700	3899481	1924	1924	1924	1924	0
637	20241219	092600	3899481	1924	1924	1924	1924	2
638	20241219	092500	3895633	1918	1918	1918	1918	0
639	20241219	092400	3895633	1918	1918	1918	1918	0
640	20241219	092300	3895633	1918	1918	1918	1918	0
641	20241219	092200	3895633	1918	1918	1918	1918	0
642	20241219	092100	3895633	1918	1917	1918	1917	462
643	20241219	092000	3009520	1917	1922	1922	1916	412
644	20241219	091900	2218431	1922	1922	1922	1922	0
645	20241219	091800	2218431	1922	1922	1922	1922	0
646	20241219	091700	2218431	1922	1922	1922	1922	0
647	20241219	091600	2218431	1922	1922	1922	1922	0
648	20241219	091500	2218431	1922	1922	1922	1922	0
649	20241219	091400	2218431	1922	1922	1922	1922	0
650	20241219	091300	2218431	1922	1922	1922	1922	4
651	20241219	091200	2210743	1918	1918	1918	1918	0
652	20241219	091100	2210743	1918	1918	1918	1918	0
653	20241219	091000	2210743	1918	1918	1918	1918	0
654	20241219	090900	2210743	1918	1918	1918	1918	0
655	20241219	090800	2210743	1918	1918	1918	1918	0
656	20241219	090700	2210743	1918	1918	1918	1918	0
657	20241219	090600	2210743	1918	1918	1918	1918	300
658	20241219	090500	1635343	1917	1917	1917	1917	0
659	20241219	090400	1635343	1917	1917	1917	1917	0
660	20241219	090300	1635343	1917	1920	1920	1917	184
661	20241219	090200	1282391	1921	1927	1927	1921	315
662	20241219	090100	676026	1928	1932	1932	1928	299
663	20241219	090000	98678	1933	1935	1935	1933	51