KissMeData/433530/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	213000	69364353	1926	1920	1926	1920	136
3	20241212	212900	69364353	1926	1926	1926	1926	0
4	20241212	212800	69364353	1926	1926	1926	1926	0
5	20241212	212700	69364353	1926	1926	1926	1926	0
6	20241212	212600	69364353	1926	1926	1926	1926	0
7	20241212	212500	69364353	1926	1926	1926	1926	0
8	20241212	212400	69364353	1926	1926	1926	1926	0
9	20241212	212300	69364353	1926	1926	1926	1926	0
10	20241212	212200	69364353	1926	1926	1926	1926	0
11	20241212	212100	69364353	1926	1926	1926	1926	0
12	20241212	212000	69364353	1926	1926	1926	1926	0
13	20241212	211900	69364353	1926	1926	1926	1926	0
14	20241212	211800	69364353	1926	1926	1926	1926	0
15	20241212	211700	69364353	1926	1926	1926	1926	0
16	20241212	211600	69364353	1926	1926	1926	1926	0
17	20241212	211500	69364353	1926	1926	1926	1926	0
18	20241212	211400	69364353	1926	1926	1926	1926	0
19	20241212	211300	69364353	1926	1926	1926	1926	0
20	20241212	211200	69364353	1926	1926	1926	1926	0
21	20241212	211100	69364353	1926	1926	1926	1926	0
22	20241212	211000	69364353	1926	1926	1926	1926	0
23	20241212	210900	69364353	1926	1926	1926	1926	0
24	20241212	210800	69364353	1926	1926	1926	1926	0
25	20241212	210700	69364353	1926	1926	1926	1926	0
26	20241212	210600	69364353	1926	1926	1926	1926	0
27	20241212	210500	69364353	1926	1926	1926	1926	0
28	20241212	210400	69364353	1926	1926	1926	1926	0
29	20241212	210300	69364353	1926	1926	1926	1926	0
30	20241212	210200	69364353	1926	1926	1926	1926	0
31	20241212	210100	69364353	1926	1926	1926	1926	0
32	20241212	210000	69364353	1926	1920	1926	1920	136
33	20241212	205900	69364353	1926	1926	1926	1926	0
34	20241212	205800	69364353	1926	1926	1926	1926	0
35	20241212	205700	69364353	1926	1926	1926	1926	0
36	20241212	205600	69364353	1926	1926	1926	1926	0
37	20241212	205500	69364353	1926	1926	1926	1926	0
38	20241212	205400	69364353	1926	1926	1926	1926	0
39	20241212	205300	69364353	1926	1926	1926	1926	0
40	20241212	205200	69364353	1926	1926	1926	1926	0
41	20241212	205100	69364353	1926	1926	1926	1926	0
42	20241212	205000	69364353	1926	1926	1926	1926	0
43	20241212	204900	69364353	1926	1926	1926	1926	0
44	20241212	204800	69364353	1926	1926	1926	1926	0
45	20241212	204700	69364353	1926	1926	1926	1926	0
46	20241212	204600	69364353	1926	1926	1926	1926	0
47	20241212	204500	69364353	1926	1926	1926	1926	0
48	20241212	204400	69364353	1926	1926	1926	1926	0
49	20241212	204300	69364353	1926	1926	1926	1926	0
50	20241212	204200	69364353	1926	1926	1926	1926	0
51	20241212	204100	69364353	1926	1926	1926	1926	0
52	20241212	204000	69364353	1926	1926	1926	1926	0
53	20241212	203900	69364353	1926	1926	1926	1926	0
54	20241212	203800	69364353	1926	1926	1926	1926	0
55	20241212	203700	69364353	1926	1926	1926	1926	0
56	20241212	203600	69364353	1926	1926	1926	1926	0
57	20241212	203500	69364353	1926	1926	1926	1926	0
58	20241212	203400	69364353	1926	1926	1926	1926	0
59	20241212	203300	69364353	1926	1926	1926	1926	0
60	20241212	203200	69364353	1926	1926	1926	1926	0
61	20241212	203100	69364353	1926	1926	1926	1926	0
62	20241212	203000	69364353	1926	1920	1926	1920	136
63	20241212	202900	69364353	1926	1926	1926	1926	0
64	20241212	202800	69364353	1926	1926	1926	1926	0
65	20241212	202700	69364353	1926	1926	1926	1926	0
66	20241212	202600	69364353	1926	1926	1926	1926	0
67	20241212	202500	69364353	1926	1926	1926	1926	0
68	20241212	202400	69364353	1926	1926	1926	1926	0
69	20241212	202300	69364353	1926	1926	1926	1926	0
70	20241212	202200	69364353	1926	1926	1926	1926	0
71	20241212	202100	69364353	1926	1926	1926	1926	0
72	20241212	202000	69364353	1926	1926	1926	1926	0
73	20241212	201900	69364353	1926	1926	1926	1926	0
74	20241212	201800	69364353	1926	1926	1926	1926	0
75	20241212	201700	69364353	1926	1926	1926	1926	0
76	20241212	201600	69364353	1926	1926	1926	1926	0
77	20241212	201500	69364353	1926	1926	1926	1926	0
78	20241212	201400	69364353	1926	1926	1926	1926	0
79	20241212	201300	69364353	1926	1926	1926	1926	0
80	20241212	201200	69364353	1926	1926	1926	1926	0
81	20241212	201100	69364353	1926	1926	1926	1926	0
82	20241212	201000	69364353	1926	1926	1926	1926	0
83	20241212	200900	69364353	1926	1926	1926	1926	0
84	20241212	200800	69364353	1926	1926	1926	1926	0
85	20241212	200700	69364353	1926	1926	1926	1926	0
86	20241212	200600	69364353	1926	1926	1926	1926	0
87	20241212	200500	69364353	1926	1926	1926	1926	0
88	20241212	200400	69364353	1926	1926	1926	1926	0
89	20241212	200300	69364353	1926	1926	1926	1926	0
90	20241212	200200	69364353	1926	1926	1926	1926	0
91	20241212	200100	69364353	1926	1926	1926	1926	0
92	20241212	200000	69364353	1926	1920	1926	1920	136
93	20241212	195900	69364353	1926	1926	1926	1926	0
94	20241212	195800	69364353	1926	1926	1926	1926	0
95	20241212	195700	69364353	1926	1926	1926	1926	0
96	20241212	195600	69364353	1926	1926	1926	1926	0
97	20241212	195500	69364353	1926	1926	1926	1926	0
98	20241212	195400	69364353	1926	1926	1926	1926	0
99	20241212	195300	69364353	1926	1926	1926	1926	0
100	20241212	195200	69364353	1926	1926	1926	1926	0
101	20241212	195100	69364353	1926	1926	1926	1926	0
102	20241212	195000	69364353	1926	1926	1926	1926	0
103	20241212	194900	69364353	1926	1926	1926	1926	0
104	20241212	194800	69364353	1926	1926	1926	1926	0
105	20241212	194700	69364353	1926	1926	1926	1926	0
106	20241212	194600	69364353	1926	1926	1926	1926	0
107	20241212	194500	69364353	1926	1926	1926	1926	0
108	20241212	194400	69364353	1926	1926	1926	1926	0
109	20241212	194300	69364353	1926	1926	1926	1926	0
110	20241212	194200	69364353	1926	1926	1926	1926	0
111	20241212	194100	69364353	1926	1926	1926	1926	0
112	20241212	194000	69364353	1926	1926	1926	1926	0
113	20241212	193900	69364353	1926	1926	1926	1926	0
114	20241212	193800	69364353	1926	1926	1926	1926	0
115	20241212	193700	69364353	1926	1926	1926	1926	0
116	20241212	193600	69364353	1926	1926	1926	1926	0
117	20241212	193500	69364353	1926	1926	1926	1926	0
118	20241212	193400	69364353	1926	1926	1926	1926	0
119	20241212	193300	69364353	1926	1926	1926	1926	0
120	20241212	193200	69364353	1926	1926	1926	1926	0
121	20241212	193100	69364353	1926	1926	1926	1926	0
122	20241212	193000	69364353	1926	1920	1926	1920	136
123	20241212	192900	69364353	1926	1926	1926	1926	0
124	20241212	192800	69364353	1926	1926	1926	1926	0
125	20241212	192700	69364353	1926	1926	1926	1926	0
126	20241212	192600	69364353	1926	1926	1926	1926	0
127	20241212	192500	69364353	1926	1926	1926	1926	0
128	20241212	192400	69364353	1926	1926	1926	1926	0
129	20241212	192300	69364353	1926	1926	1926	1926	0
130	20241212	192200	69364353	1926	1926	1926	1926	0
131	20241212	192100	69364353	1926	1926	1926	1926	0
132	20241212	192000	69364353	1926	1926	1926	1926	0
133	20241212	191900	69364353	1926	1926	1926	1926	0
134	20241212	191800	69364353	1926	1926	1926	1926	0
135	20241212	191700	69364353	1926	1926	1926	1926	0
136	20241212	191600	69364353	1926	1926	1926	1926	0
137	20241212	191500	69364353	1926	1926	1926	1926	0
138	20241212	191400	69364353	1926	1926	1926	1926	0
139	20241212	191300	69364353	1926	1926	1926	1926	0
140	20241212	191200	69364353	1926	1926	1926	1926	0
141	20241212	191100	69364353	1926	1926	1926	1926	0
142	20241212	191000	69364353	1926	1926	1926	1926	0
143	20241212	190900	69364353	1926	1926	1926	1926	0
144	20241212	190800	69364353	1926	1926	1926	1926	0
145	20241212	190700	69364353	1926	1926	1926	1926	0
146	20241212	190600	69364353	1926	1926	1926	1926	0
147	20241212	190500	69364353	1926	1926	1926	1926	0
148	20241212	190400	69364353	1926	1926	1926	1926	0
149	20241212	190300	69364353	1926	1926	1926	1926	0
150	20241212	190200	69364353	1926	1926	1926	1926	0
151	20241212	190100	69364353	1926	1926	1926	1926	0
152	20241212	190000	69364353	1926	1920	1926	1920	136
153	20241212	185900	69364353	1926	1926	1926	1926	0
154	20241212	185800	69364353	1926	1926	1926	1926	0
155	20241212	185700	69364353	1926	1926	1926	1926	0
156	20241212	185600	69364353	1926	1926	1926	1926	0
157	20241212	185500	69364353	1926	1926	1926	1926	0
158	20241212	185400	69364353	1926	1926	1926	1926	0
159	20241212	185300	69364353	1926	1926	1926	1926	0
160	20241212	185200	69364353	1926	1926	1926	1926	0
161	20241212	185100	69364353	1926	1926	1926	1926	0
162	20241212	185000	69364353	1926	1926	1926	1926	0
163	20241212	184900	69364353	1926	1926	1926	1926	0
164	20241212	184800	69364353	1926	1926	1926	1926	0
165	20241212	184700	69364353	1926	1926	1926	1926	0
166	20241212	184600	69364353	1926	1926	1926	1926	0
167	20241212	184500	69364353	1926	1926	1926	1926	0
168	20241212	184400	69364353	1926	1926	1926	1926	0
169	20241212	184300	69364353	1926	1926	1926	1926	0
170	20241212	184200	69364353	1926	1926	1926	1926	0
171	20241212	184100	69364353	1926	1926	1926	1926	0
172	20241212	184000	69364353	1926	1926	1926	1926	0
173	20241212	183900	69364353	1926	1926	1926	1926	0
174	20241212	183800	69364353	1926	1926	1926	1926	0
175	20241212	183700	69364353	1926	1926	1926	1926	0
176	20241212	183600	69364353	1926	1926	1926	1926	0
177	20241212	183500	69364353	1926	1926	1926	1926	0
178	20241212	183400	69364353	1926	1926	1926	1926	0
179	20241212	183300	69364353	1926	1926	1926	1926	0
180	20241212	183200	69364353	1926	1926	1926	1926	0
181	20241212	183100	69364353	1926	1926	1926	1926	0
182	20241212	183000	69364353	1926	1920	1926	1920	136
183	20241212	182900	69364353	1926	1926	1926	1926	0
184	20241212	182800	69364353	1926	1926	1926	1926	0
185	20241212	182700	69364353	1926	1926	1926	1926	0
186	20241212	182600	69364353	1926	1926	1926	1926	0
187	20241212	182500	69364353	1926	1926	1926	1926	0
188	20241212	182400	69364353	1926	1926	1926	1926	0
189	20241212	182300	69364353	1926	1926	1926	1926	0
190	20241212	182200	69364353	1926	1926	1926	1926	0
191	20241212	182100	69364353	1926	1926	1926	1926	0
192	20241212	182000	69364353	1926	1926	1926	1926	0
193	20241212	181900	69364353	1926	1926	1926	1926	0
194	20241212	181800	69364353	1926	1926	1926	1926	0
195	20241212	181700	69364353	1926	1926	1926	1926	0
196	20241212	181600	69364353	1926	1926	1926	1926	0
197	20241212	181500	69364353	1926	1926	1926	1926	0
198	20241212	181400	69364353	1926	1926	1926	1926	0
199	20241212	181300	69364353	1926	1926	1926	1926	0
200	20241212	181200	69364353	1926	1926	1926	1926	0
201	20241212	181100	69364353	1926	1926	1926	1926	0
202	20241212	181000	69364353	1926	1926	1926	1926	0
203	20241212	180900	69364353	1926	1926	1926	1926	0
204	20241212	180800	69364353	1926	1926	1926	1926	0
205	20241212	180700	69364353	1926	1926	1926	1926	0
206	20241212	180600	69364353	1926	1926	1926	1926	0
207	20241212	180500	69364353	1926	1926	1926	1926	0
208	20241212	180400	69364353	1926	1926	1926	1926	0
209	20241212	180300	69364353	1926	1926	1926	1926	0
210	20241212	180200	69364353	1926	1926	1926	1926	0
211	20241212	180100	69364353	1926	1926	1926	1926	0
212	20241212	180000	69364353	1926	1920	1926	1920	136
213	20241212	175900	69364353	1926	1926	1926	1926	0
214	20241212	175800	69364353	1926	1926	1926	1926	0
215	20241212	175700	69364353	1926	1926	1926	1926	0
216	20241212	175600	69364353	1926	1926	1926	1926	0
217	20241212	175500	69364353	1926	1926	1926	1926	0
218	20241212	175400	69364353	1926	1926	1926	1926	0
219	20241212	175300	69364353	1926	1926	1926	1926	0
220	20241212	175200	69364353	1926	1926	1926	1926	0
221	20241212	175100	69364353	1926	1926	1926	1926	0
222	20241212	175000	69364353	1926	1926	1926	1926	0
223	20241212	174900	69364353	1926	1926	1926	1926	0
224	20241212	174800	69364353	1926	1926	1926	1926	0
225	20241212	174700	69364353	1926	1926	1926	1926	0
226	20241212	174600	69364353	1926	1926	1926	1926	0
227	20241212	174500	69364353	1926	1926	1926	1926	0
228	20241212	174400	69364353	1926	1926	1926	1926	0
229	20241212	174300	69364353	1926	1926	1926	1926	0
230	20241212	174200	69364353	1926	1926	1926	1926	0
231	20241212	174100	69364353	1926	1926	1926	1926	0
232	20241212	174000	69364353	1926	1926	1926	1926	0
233	20241212	173900	69364353	1926	1926	1926	1926	0
234	20241212	173800	69364353	1926	1926	1926	1926	0
235	20241212	173700	69364353	1926	1926	1926	1926	0
236	20241212	173600	69364353	1926	1926	1926	1926	0
237	20241212	173500	69364353	1926	1926	1926	1926	0
238	20241212	173400	69364353	1926	1926	1926	1926	0
239	20241212	173300	69364353	1926	1926	1926	1926	0
240	20241212	173200	69364353	1926	1926	1926	1926	0
241	20241212	173100	69364353	1926	1926	1926	1926	0
242	20241212	173000	69364353	1926	1920	1926	1920	136
243	20241212	172900	69364353	1926	1926	1926	1926	0
244	20241212	172800	69364353	1926	1926	1926	1926	0
245	20241212	172700	69364353	1926	1926	1926	1926	0
246	20241212	172600	69364353	1926	1926	1926	1926	0
247	20241212	172500	69364353	1926	1926	1926	1926	0
248	20241212	172400	69364353	1926	1926	1926	1926	0
249	20241212	172300	69364353	1926	1926	1926	1926	0
250	20241212	172200	69364353	1926	1926	1926	1926	0
251	20241212	172100	69364353	1926	1926	1926	1926	0
252	20241212	172000	69364353	1926	1926	1926	1926	0
253	20241212	171900	69364353	1926	1926	1926	1926	0
254	20241212	171800	69364353	1926	1926	1926	1926	0
255	20241212	171700	69364353	1926	1926	1926	1926	0
256	20241212	171600	69364353	1926	1926	1926	1926	0
257	20241212	171500	69364353	1926	1926	1926	1926	0
258	20241212	171400	69364353	1926	1926	1926	1926	0
259	20241212	171300	69364353	1926	1926	1926	1926	0
260	20241212	171200	69364353	1926	1926	1926	1926	0
261	20241212	171100	69364353	1926	1926	1926	1926	0
262	20241212	171000	69364353	1926	1926	1926	1926	0
263	20241212	170900	69364353	1926	1926	1926	1926	0
264	20241212	170800	69364353	1926	1926	1926	1926	0
265	20241212	170700	69364353	1926	1926	1926	1926	0
266	20241212	170600	69364353	1926	1926	1926	1926	0
267	20241212	170500	69364353	1926	1926	1926	1926	0
268	20241212	170400	69364353	1926	1926	1926	1926	0
269	20241212	170300	69364353	1926	1926	1926	1926	0
270	20241212	170200	69364353	1926	1926	1926	1926	0
271	20241212	170100	69364353	1926	1926	1926	1926	0
272	20241212	170000	69364353	1926	1920	1926	1920	136
273	20241212	165900	69364353	1926	1926	1926	1926	0
274	20241212	165800	69364353	1926	1926	1926	1926	0
275	20241212	165700	69364353	1926	1926	1926	1926	0
276	20241212	165600	69364353	1926	1926	1926	1926	0
277	20241212	165500	69364353	1926	1926	1926	1926	0
278	20241212	165400	69364353	1926	1926	1926	1926	0
279	20241212	165300	69364353	1926	1926	1926	1926	0
280	20241212	165200	69364353	1926	1926	1926	1926	0
281	20241212	165100	69364353	1926	1926	1926	1926	0
282	20241212	165000	69364353	1926	1926	1926	1926	0
283	20241212	164900	69364353	1926	1926	1926	1926	0
284	20241212	164800	69364353	1926	1926	1926	1926	0
285	20241212	164700	69364353	1926	1926	1926	1926	0
286	20241212	164600	69364353	1926	1926	1926	1926	0
287	20241212	164500	69364353	1926	1926	1926	1926	0
288	20241212	164400	69364353	1926	1926	1926	1926	0
289	20241212	164300	69364353	1926	1926	1926	1926	0
290	20241212	164200	69364353	1926	1926	1926	1926	0
291	20241212	164100	69364353	1926	1926	1926	1926	0
292	20241212	164000	69364353	1926	1926	1926	1926	0
293	20241212	163900	69364353	1926	1926	1926	1926	0
294	20241212	163800	69364353	1926	1926	1926	1926	0
295	20241212	163700	69364353	1926	1926	1926	1926	0
296	20241212	163600	69364353	1926	1926	1926	1926	0
297	20241212	163500	69364353	1926	1926	1926	1926	0
298	20241212	163400	69364353	1926	1926	1926	1926	0
299	20241212	163300	69364353	1926	1926	1926	1926	0
300	20241212	163200	69364353	1926	1926	1926	1926	0
301	20241212	163100	69364353	1926	1926	1926	1926	0
302	20241212	163000	69364353	1926	1920	1926	1920	136
303	20241212	162900	69364353	1926	1926	1926	1926	0
304	20241212	162800	69364353	1926	1926	1926	1926	0
305	20241212	162700	69364353	1926	1926	1926	1926	0
306	20241212	162600	69364353	1926	1926	1926	1926	0
307	20241212	162500	69364353	1926	1926	1926	1926	0
308	20241212	162400	69364353	1926	1926	1926	1926	0
309	20241212	162300	69364353	1926	1926	1926	1926	0
310	20241212	162200	69364353	1926	1926	1926	1926	0
311	20241212	162100	69364353	1926	1926	1926	1926	0
312	20241212	162000	69364353	1926	1926	1926	1926	0
313	20241212	161900	69364353	1926	1926	1926	1926	0
314	20241212	161800	69364353	1926	1926	1926	1926	0
315	20241212	161700	69364353	1926	1926	1926	1926	0
316	20241212	161600	69364353	1926	1926	1926	1926	0
317	20241212	161500	69364353	1926	1926	1926	1926	0
318	20241212	161400	69364353	1926	1926	1926	1926	0
319	20241212	161300	69364353	1926	1926	1926	1926	0
320	20241212	161200	69364353	1926	1926	1926	1926	0
321	20241212	161100	69364353	1926	1926	1926	1926	0
322	20241212	161000	69364353	1926	1926	1926	1926	0
323	20241212	160900	69364353	1926	1926	1926	1926	0
324	20241212	160800	69364353	1926	1926	1926	1926	0
325	20241212	160700	69364353	1926	1926	1926	1926	0
326	20241212	160600	69364353	1926	1926	1926	1926	0
327	20241212	160500	69364353	1926	1926	1926	1926	0
328	20241212	160400	69364353	1926	1926	1926	1926	0
329	20241212	160300	69364353	1926	1926	1926	1926	0
330	20241212	160200	69364353	1926	1926	1926	1926	0
331	20241212	160100	69364353	1926	1926	1926	1926	0
332	20241212	160000	69364353	1926	1920	1926	1920	136
333	20241212	155900	69364353	1926	1926	1926	1926	0
334	20241212	155800	69364353	1926	1926	1926	1926	0
335	20241212	155700	69364353	1926	1926	1926	1926	0
336	20241212	155600	69364353	1926	1926	1926	1926	0
337	20241212	155500	69364353	1926	1926	1926	1926	0
338	20241212	155400	69364353	1926	1926	1926	1926	0
339	20241212	155300	69364353	1926	1926	1926	1926	0
340	20241212	155200	69364353	1926	1926	1926	1926	0
341	20241212	155100	69364353	1926	1926	1926	1926	0
342	20241212	155000	69364353	1926	1926	1926	1926	0
343	20241212	154900	69364353	1926	1926	1926	1926	0
344	20241212	154800	69364353	1926	1926	1926	1926	0
345	20241212	154700	69364353	1926	1926	1926	1926	0
346	20241212	154600	69364353	1926	1926	1926	1926	0
347	20241212	154500	69364353	1926	1926	1926	1926	0
348	20241212	154400	69364353	1926	1926	1926	1926	0
349	20241212	154300	69364353	1926	1926	1926	1926	0
350	20241212	154200	69364353	1926	1926	1926	1926	0
351	20241212	154100	69364353	1926	1926	1926	1926	0
352	20241212	154000	69364353	1926	1926	1926	1926	0
353	20241212	153900	69364353	1926	1926	1926	1926	0
354	20241212	153800	69364353	1926	1926	1926	1926	0
355	20241212	153700	69364353	1926	1926	1926	1926	0
356	20241212	153600	69364353	1926	1926	1926	1926	0
357	20241212	153500	69364353	1926	1926	1926	1926	0
358	20241212	153400	69364353	1926	1926	1926	1926	0
359	20241212	153300	69364353	1926	1926	1926	1926	0
360	20241212	153200	69364353	1926	1926	1926	1926	0
361	20241212	153100	69364353	1926	1926	1926	1926	0
362	20241212	153000	69364353	1926	1920	1926	1920	136
363	20241212	152900	69364353	1926	1926	1926	1926	0
364	20241212	152800	69364353	1926	1926	1926	1926	0
365	20241212	152700	69364353	1926	1926	1926	1926	0
366	20241212	152600	69364353	1926	1926	1926	1926	0
367	20241212	152500	69364353	1926	1926	1926	1926	0
368	20241212	152400	69364353	1926	1926	1926	1926	0
369	20241212	152300	69364353	1926	1926	1926	1926	0
370	20241212	152200	69364353	1926	1926	1926	1926	0
371	20241212	152100	69364353	1926	1926	1926	1926	0
372	20241212	152000	69364353	1926	1926	1926	1926	0
373	20241212	151900	69364353	1926	1926	1926	1926	0
374	20241212	151800	69364353	1926	1926	1926	1926	0
375	20241212	151700	69364353	1926	1926	1926	1926	0
376	20241212	151600	69364353	1926	1926	1926	1926	0
377	20241212	151500	69364353	1926	1926	1926	1926	0
378	20241212	151400	69364353	1926	1920	1926	1920	136
379	20241212	151300	69102429	1930	1930	1930	1930	0
380	20241212	151200	69102429	1930	1930	1930	1930	0
381	20241212	151100	69102429	1930	1902	1930	1902	242
382	20241212	151000	68642089	1929	1945	1945	1929	4
383	20241212	150900	68634331	1940	1940	1940	1940	958
384	20241212	150800	66775811	1940	1941	1941	1940	241
385	20241212	150700	66308072	1941	1935	1941	1935	1111
386	20241212	150600	64152871	1940	1940	1940	1940	0
387	20241212	150500	64152871	1940	1940	1940	1940	0
388	20241212	150400	64152871	1940	1940	1940	1940	0
389	20241212	150300	64152871	1940	1940	1940	1940	0
390	20241212	150200	64152871	1940	1940	1940	1940	1
391	20241212	150100	64150931	1929	1929	1929	1929	3246
392	20241212	150000	57889397	1931	1930	1931	1930	718
393	20241212	145900	56503555	1930	1900	1930	1900	7007
394	20241212	145800	43000740	1900	1900	1900	1900	0
395	20241212	145700	43000740	1900	1900	1900	1900	0
396	20241212	145600	43000740	1900	1900	1900	1900	0
397	20241212	145500	43000740	1900	1900	1900	1900	0
398	20241212	145400	43000740	1900	1900	1900	1900	0
399	20241212	145300	43000740	1900	1900	1900	1900	0
400	20241212	145200	43000740	1900	1900	1900	1900	0
401	20241212	145100	43000740	1900	1900	1900	1900	0
402	20241212	145000	43000740	1900	1900	1900	1900	0
403	20241212	144900	43000740	1900	1900	1900	1900	0
404	20241212	144800	43000740	1900	1900	1900	1900	0
405	20241212	144700	43000740	1900	1900	1900	1900	100
406	20241212	144600	42810740	1900	1900	1900	1900	0
407	20241212	144500	42810740	1900	1900	1900	1900	0
408	20241212	144400	42810740	1900	1900	1900	1900	0
409	20241212	144300	42810740	1900	1900	1900	1900	0
410	20241212	144200	42810740	1900	1900	1900	1900	0
411	20241212	144100	42810740	1900	1900	1900	1900	0
412	20241212	144000	42810740	1900	1900	1900	1900	0
413	20241212	143900	42810740	1900	1900	1900	1900	0
414	20241212	143800	42810740	1900	1900	1900	1900	0
415	20241212	143700	42810740	1900	1900	1900	1900	0
416	20241212	143600	42810740	1900	1900	1900	1900	0
417	20241212	143500	42810740	1900	1900	1900	1900	0
418	20241212	143400	42810740	1900	1900	1900	1900	0
419	20241212	143300	42810740	1900	1900	1900	1900	0
420	20241212	143200	42810740	1900	1900	1900	1900	92
421	20241212	143100	42635940	1896	1896	1896	1896	0
422	20241212	143000	42635940	1896	1896	1896	1896	0
423	20241212	142900	42635940	1896	1896	1896	1896	0
424	20241212	142800	42635940	1896	1897	1897	1896	656
425	20241212	142700	41392151	1899	1899	1899	1899	0
426	20241212	142600	41392151	1899	1899	1899	1899	0
427	20241212	142500	41392151	1899	1899	1899	1899	50
428	20241212	142400	41297201	1897	1897	1897	1897	0
429	20241212	142300	41297201	1897	1897	1897	1897	0
430	20241212	142200	41297201	1897	1897	1897	1897	0
431	20241212	142100	41297201	1897	1897	1897	1897	0
432	20241212	142000	41297201	1897	1897	1897	1897	0
433	20241212	141900	41297201	1897	1897	1897	1897	0
434	20241212	141800	41297201	1897	1897	1897	1897	0
435	20241212	141700	41297201	1897	1897	1897	1897	0
436	20241212	141600	41297201	1897	1897	1897	1897	0
437	20241212	141500	41297201	1897	1897	1897	1897	0
438	20241212	141400	41297201	1897	1897	1897	1897	5
439	20241212	141300	41287716	1897	1897	1897	1897	0
440	20241212	141200	41287716	1897	1897	1897	1897	5
441	20241212	141100	41278231	1899	1899	1899	1899	294
442	20241212	141000	40719925	1899	1899	1899	1899	5
443	20241212	140900	40710430	1900	1900	1900	1900	0
444	20241212	140800	40710430	1900	1900	1900	1900	282
445	20241212	140700	40174630	1900	1900	1900	1900	0
446	20241212	140600	40174630	1900	1900	1900	1900	5
447	20241212	140500	40165130	1900	1900	1900	1900	0
448	20241212	140400	40165130	1900	1900	1900	1900	5
449	20241212	140300	40155630	1900	1900	1900	1900	0
450	20241212	140200	40155630	1900	1900	1900	1900	5
451	20241212	140100	40146130	1900	1900	1900	1900	0
452	20241212	140000	40146130	1900	1900	1900	1900	306
453	20241212	135900	39564730	1897	1897	1897	1897	5
454	20241212	135800	39555245	1900	1900	1900	1900	0
455	20241212	135700	39555245	1900	1899	1900	1899	99
456	20241212	135600	39367150	1897	1897	1897	1897	0
457	20241212	135500	39367150	1897	1897	1897	1897	5
458	20241212	135400	39357665	1900	1900	1900	1900	2094
459	20241212	135300	35379065	1898	1898	1898	1898	5
460	20241212	135200	35369575	1897	1897	1897	1897	0
461	20241212	135100	35369575	1897	1897	1897	1897	5
462	20241212	135000	35360090	1900	1900	1900	1900	99
463	20241212	134900	35171990	1897	1897	1897	1897	5
464	20241212	134800	35162505	1897	1897	1897	1897	0
465	20241212	134700	35162505	1897	1897	1897	1897	5
466	20241212	134600	35153020	1900	1900	1900	1900	99
467	20241212	134500	34964920	1897	1897	1897	1897	0
468	20241212	134400	34964920	1897	1897	1897	1897	5
469	20241212	134300	34955435	1897	1897	1897	1897	0
470	20241212	134200	34955435	1897	1900	1900	1897	4603
471	20241212	134100	26209750	1900	1900	1900	1900	0
472	20241212	134000	26209750	1900	1900	1900	1900	5
473	20241212	133900	26200250	1900	1900	1900	1900	0
474	20241212	133800	26200250	1900	1900	1900	1900	5
475	20241212	133700	26190750	1900	1900	1900	1900	0
476	20241212	133600	26190750	1900	1900	1900	1900	5
477	20241212	133500	26181250	1900	1900	1900	1900	0
478	20241212	133400	26181250	1900	1900	1900	1900	5
479	20241212	133300	26171750	1900	1900	1900	1900	0
480	20241212	133200	26171750	1900	1900	1900	1900	5
481	20241212	133100	26162250	1900	1900	1900	1900	0
482	20241212	133000	26162250	1900	1900	1900	1900	5
483	20241212	132900	26152750	1900	1900	1900	1900	0
484	20241212	132800	26152750	1900	1900	1900	1900	0
485	20241212	132700	26152750	1900	1900	1900	1900	5
486	20241212	132600	26143250	1900	1900	1900	1900	0
487	20241212	132500	26143250	1900	1900	1900	1900	5
488	20241212	132400	26133750	1900	1900	1900	1900	0
489	20241212	132300	26133750	1900	1900	1900	1900	5
490	20241212	132200	26124250	1900	1900	1900	1900	0
491	20241212	132100	26124250	1900	1900	1900	1900	5
492	20241212	132000	26114750	1900	1900	1900	1900	0
493	20241212	131900	26114750	1900	1900	1900	1900	5
494	20241212	131800	26105250	1900	1900	1900	1900	0
495	20241212	131700	26105250	1900	1900	1900	1900	5
496	20241212	131600	26095750	1900	1900	1900	1900	0
497	20241212	131500	26095750	1900	1900	1900	1900	5
498	20241212	131400	26086250	1900	1900	1900	1900	0
499	20241212	131300	26086250	1900	1901	1901	1900	5000
500	20241212	131200	16584184	1901	1901	1901	1901	5
501	20241212	131100	16574679	1900	1900	1900	1900	0
502	20241212	131000	16574679	1900	1900	1900	1900	5
503	20241212	130900	16565179	1900	1900	1900	1900	0
504	20241212	130800	16565179	1900	1900	1900	1900	5
505	20241212	130700	16555679	1905	1905	1905	1905	0
506	20241212	130600	16555679	1905	1905	1905	1900	7
507	20241212	130500	16542369	1900	1900	1900	1900	0
508	20241212	130400	16542369	1900	1900	1900	1900	5
509	20241212	130300	16532869	1901	1901	1901	1901	0
510	20241212	130200	16532869	1901	1901	1901	1901	3
511	20241212	130100	16527166	1905	1905	1905	1905	550
512	20241212	130000	15479416	1905	1905	1905	1905	5
513	20241212	125900	15469891	1905	1905	1905	1905	0
514	20241212	125800	15469891	1905	1905	1905	1905	5
515	20241212	125700	15460366	1905	1905	1905	1905	0
516	20241212	125600	15460366	1905	1905	1905	1905	0
517	20241212	125500	15460366	1905	1905	1905	1905	5
518	20241212	125400	15450841	1905	1905	1905	1905	0
519	20241212	125300	15450841	1905	1905	1905	1905	5
520	20241212	125200	15441316	1905	1905	1905	1905	0
521	20241212	125100	15441316	1905	1905	1905	1905	5
522	20241212	125000	15431791	1905	1905	1905	1905	0
523	20241212	124900	15431791	1905	1905	1905	1905	5
524	20241212	124800	15422266	1905	1905	1905	1905	0
525	20241212	124700	15422266	1905	1905	1905	1905	5
526	20241212	124600	15412741	1905	1905	1905	1905	0
527	20241212	124500	15412741	1905	1905	1905	1905	5
528	20241212	124400	15403216	1905	1905	1905	1905	0
529	20241212	124300	15403216	1905	1905	1905	1905	5
530	20241212	124200	15393691	1905	1905	1905	1905	0
531	20241212	124100	15393691	1905	1905	1905	1905	5
532	20241212	124000	15384166	1905	1905	1905	1905	0
533	20241212	123900	15384166	1905	1905	1905	1905	0
534	20241212	123800	15384166	1905	1905	1905	1905	5
535	20241212	123700	15374641	1905	1905	1905	1905	0
536	20241212	123600	15374641	1905	1905	1905	1905	5
537	20241212	123500	15365116	1905	1905	1905	1905	0
538	20241212	123400	15365116	1905	1905	1905	1905	5
539	20241212	123300	15355591	1910	1910	1910	1910	199
540	20241212	123200	14975501	1905	1905	1905	1905	5
541	20241212	123100	14965976	1905	1905	1905	1905	0
542	20241212	123000	14965976	1905	1905	1905	1905	5
543	20241212	122900	14956451	1905	1905	1905	1905	0
544	20241212	122800	14956451	1905	1905	1905	1905	5
545	20241212	122700	14946926	1910	1910	1910	1910	2
546	20241212	122600	14943106	1905	1905	1905	1905	5
547	20241212	122500	14933581	1905	1905	1905	1905	0
548	20241212	122400	14933581	1905	1905	1905	1905	5
549	20241212	122300	14924056	1905	1905	1905	1905	0
550	20241212	122200	14924056	1905	1905	1905	1905	0
551	20241212	122100	14924056	1905	1905	1905	1905	5
552	20241212	122000	14914531	1905	1905	1905	1905	0
553	20241212	121900	14914531	1905	1905	1905	1905	5
554	20241212	121800	14905006	1905	1905	1905	1905	0
555	20241212	121700	14905006	1905	1905	1905	1905	5
556	20241212	121600	14895481	1905	1905	1905	1905	0
557	20241212	121500	14895481	1905	1905	1905	1905	5
558	20241212	121400	14885956	1905	1905	1905	1905	0
559	20241212	121300	14885956	1905	1905	1905	1905	5
560	20241212	121200	14876431	1905	1905	1905	1905	0
561	20241212	121100	14876431	1905	1905	1905	1905	5
562	20241212	121000	14866906	1905	1905	1905	1905	0
563	20241212	120900	14866906	1905	1905	1905	1905	5
564	20241212	120800	14857381	1905	1905	1905	1905	0
565	20241212	120700	14857381	1905	1905	1905	1905	5
566	20241212	120600	14847856	1905	1905	1905	1905	0
567	20241212	120500	14847856	1905	1905	1905	1905	0
568	20241212	120400	14847856	1905	1905	1905	1905	5
569	20241212	120300	14838331	1905	1905	1905	1905	0
570	20241212	120200	14838331	1905	1905	1905	1905	5
571	20241212	120100	14828806	1905	1905	1905	1905	0
572	20241212	120000	14828806	1905	1914	1915	1905	1005
573	20241212	115900	12904420	1914	1914	1914	1914	1
574	20241212	115800	12902506	1905	1905	1905	1905	5
575	20241212	115700	12892981	1905	1905	1905	1905	0
576	20241212	115600	12892981	1905	1905	1905	1905	5
577	20241212	115500	12883456	1914	1914	1914	1914	2
578	20241212	115400	12879628	1905	1905	1905	1905	5
579	20241212	115300	12870103	1905	1905	1905	1905	0
580	20241212	115200	12870103	1905	1905	1905	1905	5
581	20241212	115100	12860578	1905	1905	1905	1905	0
582	20241212	115000	12860578	1905	1905	1905	1905	5
583	20241212	114900	12851053	1905	1905	1905	1905	0
584	20241212	114800	12851053	1905	1905	1905	1905	0
585	20241212	114700	12851053	1905	1905	1905	1905	5
586	20241212	114600	12841528	1905	1905	1905	1905	0
587	20241212	114500	12841528	1905	1905	1905	1905	5
588	20241212	114400	12832003	1905	1905	1905	1905	0
589	20241212	114300	12832003	1905	1905	1905	1905	5
590	20241212	114200	12822478	1905	1905	1905	1905	0
591	20241212	114100	12822478	1905	1905	1905	1905	5
592	20241212	114000	12812953	1905	1905	1905	1905	0
593	20241212	113900	12812953	1905	1905	1905	1905	5
594	20241212	113800	12803428	1905	1905	1905	1905	0
595	20241212	113700	12803428	1905	1905	1905	1905	5
596	20241212	113600	12793903	1905	1905	1905	1905	0
597	20241212	113500	12793903	1905	1905	1905	1905	5
598	20241212	113400	12784378	1905	1905	1905	1905	0
599	20241212	113300	12784378	1905	1905	1905	1905	0
600	20241212	113200	12784378	1905	1905	1905	1905	5
601	20241212	113100	12774853	1905	1905	1905	1905	0
602	20241212	113000	12774853	1905	1905	1905	1905	5
603	20241212	112900	12765328	1905	1905	1905	1905	0
604	20241212	112800	12765328	1905	1905	1905	1905	5
605	20241212	112700	12755803	1905	1905	1905	1905	0
606	20241212	112600	12755803	1905	1914	1914	1905	6
607	20241212	112500	12744364	1905	1905	1905	1905	0
608	20241212	112400	12744364	1905	1905	1905	1905	5
609	20241212	112300	12734839	1905	1905	1905	1905	0
610	20241212	112200	12734839	1905	1905	1905	1905	5
611	20241212	112100	12725314	1905	1905	1905	1905	0
612	20241212	112000	12725314	1905	1905	1905	1905	5
613	20241212	111900	12715789	1905	1905	1905	1905	0
614	20241212	111800	12715789	1905	1905	1905	1905	5
615	20241212	111700	12706264	1905	1905	1905	1905	0
616	20241212	111600	12706264	1905	1905	1905	1905	0
617	20241212	111500	12706264	1905	1905	1905	1905	5
618	20241212	111400	12696739	1905	1905	1905	1905	0
619	20241212	111300	12696739	1905	1905	1905	1905	5
620	20241212	111200	12687214	1905	1905	1905	1905	33
621	20241212	111100	12624349	1905	1905	1905	1905	5
622	20241212	111000	12614824	1905	1905	1905	1905	0
623	20241212	110900	12614824	1905	1905	1905	1905	15
624	20241212	110800	12586249	1910	1910	1910	1910	408
625	20241212	110700	11806969	1910	1910	1910	1910	5
626	20241212	110600	11797419	1910	1910	1910	1910	0
627	20241212	110500	11797419	1910	1910	1910	1910	5
628	20241212	110400	11787869	1910	1910	1910	1910	0
629	20241212	110300	11787869	1910	1910	1910	1910	5
630	20241212	110200	11778319	1910	1910	1910	1910	0
631	20241212	110100	11778319	1910	1910	1910	1910	5
632	20241212	110000	11768769	1910	1910	1910	1910	0
633	20241212	105900	11768769	1910	1910	1910	1910	0
634	20241212	105800	11768769	1910	1918	1918	1910	12
635	20241212	105700	11745793	1910	1910	1910	1910	0
636	20241212	105600	11745793	1910	1910	1910	1910	5
637	20241212	105500	11736243	1918	1918	1918	1918	0
638	20241212	105400	11736243	1918	1910	1918	1910	6
639	20241212	105300	11724775	1910	1910	1910	1910	0
640	20241212	105200	11724775	1910	1910	1910	1910	5
641	20241212	105100	11715225	1910	1910	1910	1910	52
642	20241212	105000	11615905	1905	1905	1905	1905	5
643	20241212	104900	11606380	1905	1905	1905	1905	0
644	20241212	104800	11606380	1905	1905	1905	1905	5
645	20241212	104700	11596855	1905	1905	1905	1905	0
646	20241212	104600	11596855	1905	1905	1905	1905	5
647	20241212	104500	11587330	1905	1905	1905	1905	0
648	20241212	104400	11587330	1905	1905	1905	1905	5
649	20241212	104300	11577805	1905	1905	1905	1905	0
650	20241212	104200	11577805	1905	1905	1905	1905	0
651	20241212	104100	11577805	1905	1905	1905	1905	5
652	20241212	104000	11568280	1905	1905	1905	1905	0
653	20241212	103900	11568280	1905	1905	1905	1905	5
654	20241212	103800	11558755	1905	1905	1905	1905	0
655	20241212	103700	11558755	1905	1905	1905	1905	5
656	20241212	103600	11549230	1905	1905	1905	1905	0
657	20241212	103500	11549230	1905	1905	1905	1905	5
658	20241212	103400	11539705	1910	1910	1910	1910	248
659	20241212	103300	11066025	1910	1910	1910	1910	5
660	20241212	103200	11056475	1910	1910	1910	1910	0
661	20241212	103100	11056475	1910	1910	1910	1910	5
662	20241212	103000	11046925	1910	1910	1910	1910	0
663	20241212	102900	11046925	1910	1910	1910	1910	5
664	20241212	102800	11037375	1910	1910	1910	1910	0
665	20241212	102700	11037375	1910	1910	1910	1910	5
666	20241212	102600	11027825	1910	1910	1910	1910	0
667	20241212	102500	11027825	1910	1910	1910	1910	0
668	20241212	102400	11027825	1910	1910	1910	1910	0
669	20241212	102300	11027825	1910	1910	1910	1910	0
670	20241212	102200	11027825	1910	1910	1910	1910	0
671	20241212	102100	11027825	1910	1910	1910	1910	0
672	20241212	102000	11027825	1910	1910	1910	1910	18
673	20241212	101900	10993445	1910	1910	1910	1910	0
674	20241212	101800	10993445	1910	1910	1910	1910	100
675	20241212	101700	10802445	1910	1910	1910	1910	134
676	20241212	101600	10546505	1900	1900	1900	1900	0
677	20241212	101500	10546505	1900	1900	1900	1900	0
678	20241212	101400	10546505	1900	1900	1900	1900	0
679	20241212	101300	10546505	1900	1900	1900	1900	0
680	20241212	101200	10546505	1900	1900	1900	1900	0
681	20241212	101100	10546505	1900	1901	1901	1900	300
682	20241212	101000	9976354	1919	1919	1919	1919	0
683	20241212	100900	9976354	1919	1919	1919	1919	3
684	20241212	100800	9970597	1919	1919	1919	1919	0
685	20241212	100700	9970597	1919	1919	1919	1919	0
686	20241212	100600	9970597	1919	1919	1919	1919	0
687	20241212	100500	9970597	1919	1919	1919	1919	0
688	20241212	100400	9970597	1919	1919	1919	1919	0
689	20241212	100300	9970597	1919	1919	1919	1919	0
690	20241212	100200	9970597	1919	1919	1919	1919	0
691	20241212	100100	9970597	1919	1919	1919	1919	0
692	20241212	100000	9970597	1919	1919	1919	1919	0
693	20241212	095900	9970597	1919	1919	1919	1919	0
694	20241212	095800	9970597	1919	1919	1919	1919	0
695	20241212	095700	9970597	1919	1919	1919	1919	0
696	20241212	095600	9970597	1919	1919	1919	1919	0
697	20241212	095500	9970597	1919	1919	1919	1919	0
698	20241212	095400	9970597	1919	1919	1919	1919	0
699	20241212	095300	9970597	1919	1919	1919	1919	0
700	20241212	095200	9970597	1919	1919	1919	1919	0
701	20241212	095100	9970597	1919	1919	1919	1919	0
702	20241212	095000	9970597	1919	1919	1919	1919	0
703	20241212	094900	9970597	1919	1919	1919	1919	0
704	20241212	094800	9970597	1919	1919	1919	1919	0
705	20241212	094700	9970597	1919	1919	1919	1919	0
706	20241212	094600	9970597	1919	1919	1919	1919	0
707	20241212	094500	9970597	1919	1919	1919	1919	0
708	20241212	094400	9970597	1919	1919	1919	1919	0
709	20241212	094300	9970597	1919	1919	1919	1919	0
710	20241212	094200	9970597	1919	1919	1919	1919	0
711	20241212	094100	9970597	1919	1919	1919	1919	0
712	20241212	094000	9970597	1919	1919	1919	1919	0
713	20241212	093900	9970597	1919	1919	1919	1919	0
714	20241212	093800	9970597	1919	1919	1919	1919	0
715	20241212	093700	9970597	1919	1919	1919	1919	0
716	20241212	093600	9970597	1919	1919	1919	1919	1
717	20241212	093500	9968678	1919	1919	1919	1919	0
718	20241212	093400	9968678	1919	1919	1919	1919	2
719	20241212	093300	9964840	1930	1930	1930	1930	0
720	20241212	093200	9964840	1930	1930	1930	1930	0
721	20241212	093100	9964840	1930	1930	1930	1930	0
722	20241212	093000	9964840	1930	1930	1930	1930	0
723	20241212	092900	9964840	1930	1930	1930	1930	0
724	20241212	092800	9964840	1930	1930	1930	1930	0
725	20241212	092700	9964840	1930	1930	1930	1930	0
726	20241212	092600	9964840	1930	1930	1930	1930	100
727	20241212	092500	9771840	1930	1930	1930	1930	0
728	20241212	092400	9771840	1930	1930	1930	1930	0
729	20241212	092300	9771840	1930	1930	1930	1930	0
730	20241212	092200	9771840	1930	1930	1930	1930	0
731	20241212	092100	9771840	1930	1930	1930	1930	0
732	20241212	092000	9771840	1930	1930	1930	1930	0
733	20241212	091900	9771840	1930	1930	1930	1930	1
734	20241212	091800	9769910	1900	1900	1900	1900	0
735	20241212	091700	9769910	1900	1893	1900	1893	2508
736	20241212	091600	5022129	1893	1893	1893	1893	962
737	20241212	091500	3201063	1893	1893	1893	1893	0
738	20241212	091400	3201063	1893	1893	1893	1893	99
739	20241212	091300	3013656	1893	1893	1893	1893	500
740	20241212	091200	2067156	1893	1893	1893	1893	20
741	20241212	091100	2029296	1893	1893	1893	1893	127
742	20241212	091000	1788885	1893	1893	1893	1893	99
743	20241212	090900	1601478	1893	1893	1893	1893	100
744	20241212	090800	1412178	1893	1893	1893	1893	500
745	20241212	090700	465678	1893	1893	1893	1893	146
746	20241212	090600	189300	1893	1893	1893	1893	100
747	20241212	090500	0	1880	1880	1880	1880	0
748	20241212	090400	0	1880	1880	1880	1880	0
749	20241212	090300	0	1880	1880	1880	1880	0
750	20241212	090200	0	1880	1880	1880	1880	0
751	20241212	090100	0	1880	1880	1880	1880	0
752	20241212	090000	0	1880	1880	1880	1880	0