KissMeData/024800/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	190900	65804133	1927	1927	1927	1927	157
3	20241217	190800	65804133	1927	1927	1927	1927	0
4	20241217	190700	65804133	1927	1927	1927	1927	0
5	20241217	190600	65804133	1927	1927	1927	1927	0
6	20241217	190500	65804133	1927	1927	1927	1927	0
7	20241217	190400	65804133	1927	1927	1927	1927	0
8	20241217	190300	65804133	1927	1927	1927	1927	0
9	20241217	190200	65804133	1927	1927	1927	1927	0
10	20241217	190100	65804133	1927	1927	1927	1927	0
11	20241217	190000	65804133	1927	1927	1927	1927	0
12	20241217	185900	65804133	1927	1927	1927	1927	0
13	20241217	185800	65804133	1927	1927	1927	1927	0
14	20241217	185700	65804133	1927	1927	1927	1927	0
15	20241217	185600	65804133	1927	1927	1927	1927	0
16	20241217	185500	65804133	1927	1927	1927	1927	0
17	20241217	185400	65804133	1927	1927	1927	1927	0
18	20241217	185300	65804133	1927	1927	1927	1927	0
19	20241217	185200	65804133	1927	1927	1927	1927	0
20	20241217	185100	65804133	1927	1927	1927	1927	0
21	20241217	185000	65804133	1927	1927	1927	1927	0
22	20241217	184900	65804133	1927	1927	1927	1927	0
23	20241217	184800	65804133	1927	1927	1927	1927	0
24	20241217	184700	65804133	1927	1927	1927	1927	0
25	20241217	184600	65804133	1927	1927	1927	1927	0
26	20241217	184500	65804133	1927	1927	1927	1927	0
27	20241217	184400	65804133	1927	1927	1927	1927	0
28	20241217	184300	65804133	1927	1927	1927	1927	0
29	20241217	184200	65804133	1927	1927	1927	1927	0
30	20241217	184100	65804133	1927	1927	1927	1927	0
31	20241217	184000	65804133	1927	1927	1927	1927	0
32	20241217	183900	65804133	1927	1927	1927	1927	157
33	20241217	183800	65804133	1927	1927	1927	1927	0
34	20241217	183700	65804133	1927	1927	1927	1927	0
35	20241217	183600	65804133	1927	1927	1927	1927	0
36	20241217	183500	65804133	1927	1927	1927	1927	0
37	20241217	183400	65804133	1927	1927	1927	1927	0
38	20241217	183300	65804133	1927	1927	1927	1927	0
39	20241217	183200	65804133	1927	1927	1927	1927	0
40	20241217	183100	65804133	1927	1927	1927	1927	0
41	20241217	183000	65804133	1927	1927	1927	1927	0
42	20241217	182900	65804133	1927	1927	1927	1927	0
43	20241217	182800	65804133	1927	1927	1927	1927	0
44	20241217	182700	65804133	1927	1927	1927	1927	0
45	20241217	182600	65804133	1927	1927	1927	1927	0
46	20241217	182500	65804133	1927	1927	1927	1927	0
47	20241217	182400	65804133	1927	1927	1927	1927	0
48	20241217	182300	65804133	1927	1927	1927	1927	0
49	20241217	182200	65804133	1927	1927	1927	1927	0
50	20241217	182100	65804133	1927	1927	1927	1927	0
51	20241217	182000	65804133	1927	1927	1927	1927	0
52	20241217	181900	65804133	1927	1927	1927	1927	0
53	20241217	181800	65804133	1927	1927	1927	1927	0
54	20241217	181700	65804133	1927	1927	1927	1927	0
55	20241217	181600	65804133	1927	1927	1927	1927	0
56	20241217	181500	65804133	1927	1927	1927	1927	0
57	20241217	181400	65804133	1927	1927	1927	1927	0
58	20241217	181300	65804133	1927	1927	1927	1927	0
59	20241217	181200	65804133	1927	1927	1927	1927	0
60	20241217	181100	65804133	1927	1927	1927	1927	0
61	20241217	181000	65804133	1927	1927	1927	1927	0
62	20241217	180900	65804133	1927	1927	1927	1927	157
63	20241217	180800	65804133	1927	1927	1927	1927	0
64	20241217	180700	65804133	1927	1927	1927	1927	0
65	20241217	180600	65804133	1927	1927	1927	1927	0
66	20241217	180500	65804133	1927	1927	1927	1927	0
67	20241217	180400	65804133	1927	1927	1927	1927	0
68	20241217	180300	65804133	1927	1927	1927	1927	0
69	20241217	180200	65804133	1927	1927	1927	1927	0
70	20241217	180100	65804133	1927	1927	1927	1927	0
71	20241217	180000	65804133	1927	1927	1927	1927	0
72	20241217	175900	65804133	1927	1927	1927	1927	0
73	20241217	175800	65804133	1927	1927	1927	1927	0
74	20241217	175700	65804133	1927	1927	1927	1927	0
75	20241217	175600	65804133	1927	1927	1927	1927	0
76	20241217	175500	65804133	1927	1927	1927	1927	0
77	20241217	175400	65804133	1927	1927	1927	1927	0
78	20241217	175300	65804133	1927	1927	1927	1927	0
79	20241217	175200	65804133	1927	1927	1927	1927	0
80	20241217	175100	65804133	1927	1927	1927	1927	0
81	20241217	175000	65804133	1927	1927	1927	1927	0
82	20241217	174900	65804133	1927	1927	1927	1927	0
83	20241217	174800	65804133	1927	1927	1927	1927	0
84	20241217	174700	65804133	1927	1927	1927	1927	0
85	20241217	174600	65804133	1927	1927	1927	1927	0
86	20241217	174500	65804133	1927	1927	1927	1927	0
87	20241217	174400	65804133	1927	1927	1927	1927	0
88	20241217	174300	65804133	1927	1927	1927	1927	0
89	20241217	174200	65804133	1927	1927	1927	1927	0
90	20241217	174100	65804133	1927	1927	1927	1927	0
91	20241217	174000	65804133	1927	1927	1927	1927	0
92	20241217	173900	65804133	1927	1927	1927	1927	157
93	20241217	173800	65804133	1927	1927	1927	1927	0
94	20241217	173700	65804133	1927	1927	1927	1927	0
95	20241217	173600	65804133	1927	1927	1927	1927	0
96	20241217	173500	65804133	1927	1927	1927	1927	0
97	20241217	173400	65804133	1927	1927	1927	1927	0
98	20241217	173300	65804133	1927	1927	1927	1927	0
99	20241217	173200	65804133	1927	1927	1927	1927	0
100	20241217	173100	65804133	1927	1927	1927	1927	0
101	20241217	173000	65804133	1927	1927	1927	1927	0
102	20241217	172900	65804133	1927	1927	1927	1927	0
103	20241217	172800	65804133	1927	1927	1927	1927	0
104	20241217	172700	65804133	1927	1927	1927	1927	0
105	20241217	172600	65804133	1927	1927	1927	1927	0
106	20241217	172500	65804133	1927	1927	1927	1927	0
107	20241217	172400	65804133	1927	1927	1927	1927	0
108	20241217	172300	65804133	1927	1927	1927	1927	0
109	20241217	172200	65804133	1927	1927	1927	1927	0
110	20241217	172100	65804133	1927	1927	1927	1927	0
111	20241217	172000	65804133	1927	1927	1927	1927	0
112	20241217	171900	65804133	1927	1927	1927	1927	0
113	20241217	171800	65804133	1927	1927	1927	1927	0
114	20241217	171700	65804133	1927	1927	1927	1927	0
115	20241217	171600	65804133	1927	1927	1927	1927	0
116	20241217	171500	65804133	1927	1927	1927	1927	0
117	20241217	171400	65804133	1927	1927	1927	1927	0
118	20241217	171300	65804133	1927	1927	1927	1927	0
119	20241217	171200	65804133	1927	1927	1927	1927	0
120	20241217	171100	65804133	1927	1927	1927	1927	0
121	20241217	171000	65804133	1927	1927	1927	1927	0
122	20241217	170900	65804133	1927	1927	1927	1927	157
123	20241217	170800	65804133	1927	1927	1927	1927	0
124	20241217	170700	65804133	1927	1927	1927	1927	0
125	20241217	170600	65804133	1927	1927	1927	1927	0
126	20241217	170500	65804133	1927	1927	1927	1927	0
127	20241217	170400	65804133	1927	1927	1927	1927	0
128	20241217	170300	65804133	1927	1927	1927	1927	0
129	20241217	170200	65804133	1927	1927	1927	1927	0
130	20241217	170100	65804133	1927	1927	1927	1927	0
131	20241217	170000	65804133	1927	1927	1927	1927	0
132	20241217	165900	65804133	1927	1927	1927	1927	0
133	20241217	165800	65804133	1927	1927	1927	1927	0
134	20241217	165700	65804133	1927	1927	1927	1927	0
135	20241217	165600	65804133	1927	1927	1927	1927	0
136	20241217	165500	65804133	1927	1927	1927	1927	0
137	20241217	165400	65804133	1927	1927	1927	1927	0
138	20241217	165300	65804133	1927	1927	1927	1927	0
139	20241217	165200	65804133	1927	1927	1927	1927	0
140	20241217	165100	65804133	1927	1927	1927	1927	0
141	20241217	165000	65804133	1927	1927	1927	1927	0
142	20241217	164900	65804133	1927	1927	1927	1927	0
143	20241217	164800	65804133	1927	1927	1927	1927	0
144	20241217	164700	65804133	1927	1927	1927	1927	0
145	20241217	164600	65804133	1927	1927	1927	1927	0
146	20241217	164500	65804133	1927	1927	1927	1927	0
147	20241217	164400	65804133	1927	1927	1927	1927	0
148	20241217	164300	65804133	1927	1927	1927	1927	0
149	20241217	164200	65804133	1927	1927	1927	1927	0
150	20241217	164100	65804133	1927	1927	1927	1927	0
151	20241217	164000	65804133	1927	1927	1927	1927	0
152	20241217	163900	65804133	1927	1927	1927	1927	157
153	20241217	163800	65804133	1927	1927	1927	1927	0
154	20241217	163700	65804133	1927	1927	1927	1927	0
155	20241217	163600	65804133	1927	1927	1927	1927	0
156	20241217	163500	65804133	1927	1927	1927	1927	0
157	20241217	163400	65804133	1927	1927	1927	1927	0
158	20241217	163300	65804133	1927	1927	1927	1927	0
159	20241217	163200	65804133	1927	1927	1927	1927	0
160	20241217	163100	65804133	1927	1927	1927	1927	0
161	20241217	163000	65804133	1927	1927	1927	1927	0
162	20241217	162900	65804133	1927	1927	1927	1927	0
163	20241217	162800	65804133	1927	1927	1927	1927	0
164	20241217	162700	65804133	1927	1927	1927	1927	0
165	20241217	162600	65804133	1927	1927	1927	1927	0
166	20241217	162500	65804133	1927	1927	1927	1927	0
167	20241217	162400	65804133	1927	1927	1927	1927	0
168	20241217	162300	65804133	1927	1927	1927	1927	0
169	20241217	162200	65804133	1927	1927	1927	1927	0
170	20241217	162100	65804133	1927	1927	1927	1927	0
171	20241217	162000	65804133	1927	1927	1927	1927	0
172	20241217	161900	65804133	1927	1927	1927	1927	0
173	20241217	161800	65804133	1927	1927	1927	1927	0
174	20241217	161700	65804133	1927	1927	1927	1927	0
175	20241217	161600	65804133	1927	1927	1927	1927	0
176	20241217	161500	65804133	1927	1927	1927	1927	0
177	20241217	161400	65804133	1927	1927	1927	1927	0
178	20241217	161300	65804133	1927	1927	1927	1927	0
179	20241217	161200	65804133	1927	1927	1927	1927	0
180	20241217	161100	65804133	1927	1927	1927	1927	0
181	20241217	161000	65804133	1927	1927	1927	1927	0
182	20241217	160900	65804133	1927	1927	1927	1927	157
183	20241217	160800	65804133	1927	1927	1927	1927	0
184	20241217	160700	65804133	1927	1927	1927	1927	0
185	20241217	160600	65804133	1927	1927	1927	1927	0
186	20241217	160500	65804133	1927	1927	1927	1927	0
187	20241217	160400	65804133	1927	1927	1927	1927	0
188	20241217	160300	65804133	1927	1927	1927	1927	0
189	20241217	160200	65804133	1927	1927	1927	1927	0
190	20241217	160100	65804133	1927	1927	1927	1927	0
191	20241217	160000	65804133	1927	1927	1927	1927	0
192	20241217	155900	65804133	1927	1927	1927	1927	0
193	20241217	155800	65804133	1927	1927	1927	1927	0
194	20241217	155700	65804133	1927	1927	1927	1927	0
195	20241217	155600	65804133	1927	1927	1927	1927	0
196	20241217	155500	65804133	1927	1927	1927	1927	0
197	20241217	155400	65804133	1927	1927	1927	1927	0
198	20241217	155300	65804133	1927	1927	1927	1927	0
199	20241217	155200	65804133	1927	1927	1927	1927	0
200	20241217	155100	65804133	1927	1927	1927	1927	0
201	20241217	155000	65804133	1927	1927	1927	1927	0
202	20241217	154900	65804133	1927	1927	1927	1927	0
203	20241217	154800	65804133	1927	1927	1927	1927	0
204	20241217	154700	65804133	1927	1927	1927	1927	0
205	20241217	154600	65804133	1927	1927	1927	1927	0
206	20241217	154500	65804133	1927	1927	1927	1927	0
207	20241217	154400	65804133	1927	1927	1927	1927	0
208	20241217	154300	65804133	1927	1927	1927	1927	0
209	20241217	154200	65804133	1927	1927	1927	1927	0
210	20241217	154100	65804133	1927	1927	1927	1927	0
211	20241217	154000	65804133	1927	1927	1927	1927	0
212	20241217	153900	65804133	1927	1927	1927	1927	157
213	20241217	153800	65804133	1927	1927	1927	1927	0
214	20241217	153700	65804133	1927	1927	1927	1927	0
215	20241217	153600	65804133	1927	1927	1927	1927	0
216	20241217	153500	65804133	1927	1927	1927	1927	0
217	20241217	153400	65804133	1927	1927	1927	1927	0
218	20241217	153300	65804133	1927	1927	1927	1927	0
219	20241217	153200	65804133	1927	1927	1927	1927	0
220	20241217	153100	65804133	1927	1927	1927	1927	0
221	20241217	153000	65804133	1927	1927	1927	1927	157
222	20241217	152900	65501594	1927	1927	1927	1927	0
223	20241217	152800	65501594	1927	1927	1927	1927	0
224	20241217	152700	65501594	1927	1927	1927	1927	0
225	20241217	152600	65501594	1927	1927	1927	1927	0
226	20241217	152500	65501594	1927	1927	1927	1927	0
227	20241217	152400	65501594	1927	1927	1927	1927	0
228	20241217	152300	65501594	1927	1927	1927	1927	0
229	20241217	152200	65501594	1927	1927	1927	1927	0
230	20241217	152100	65501594	1927	1927	1927	1927	0
231	20241217	152000	65501594	1927	1927	1927	1927	0
232	20241217	151900	65501594	1927	1927	1927	1927	0
233	20241217	151800	65501594	1927	1927	1927	1927	0
234	20241217	151700	65501594	1927	1927	1927	1927	0
235	20241217	151600	65501594	1927	1927	1927	1927	0
236	20241217	151500	65501594	1927	1910	1927	1909	242
237	20241217	151400	65039152	1928	1928	1928	1928	0
238	20241217	151300	65039152	1928	1925	1928	1925	287
239	20241217	151200	64486202	1926	1926	1926	1926	0
240	20241217	151100	64486202	1926	1926	1926	1926	0
241	20241217	151000	64486202	1926	1926	1926	1926	0
242	20241217	150900	64486202	1926	1926	1926	1926	0
243	20241217	150800	64486202	1926	1926	1926	1926	0
244	20241217	150700	64486202	1926	1926	1926	1926	0
245	20241217	150600	64486202	1926	1926	1926	1926	0
246	20241217	150500	64486202	1926	1926	1926	1926	0
247	20241217	150400	64486202	1926	1926	1926	1926	0
248	20241217	150300	64486202	1926	1926	1926	1926	3
249	20241217	150200	64480424	1908	1908	1908	1908	0
250	20241217	150100	64480424	1908	1908	1908	1908	0
251	20241217	150000	64480424	1908	1908	1908	1908	0
252	20241217	145900	64480424	1908	1908	1908	1908	0
253	20241217	145800	64480424	1908	1908	1908	1908	0
254	20241217	145700	64480424	1908	1908	1908	1908	0
255	20241217	145600	64480424	1908	1908	1908	1908	0
256	20241217	145500	64480424	1908	1908	1908	1908	0
257	20241217	145400	64480424	1908	1908	1908	1908	0
258	20241217	145300	64480424	1908	1908	1908	1908	0
259	20241217	145200	64480424	1908	1908	1908	1908	0
260	20241217	145100	64480424	1908	1908	1908	1908	0
261	20241217	145000	64480424	1908	1908	1908	1908	0
262	20241217	144900	64480424	1908	1908	1908	1908	0
263	20241217	144800	64480424	1908	1908	1908	1908	0
264	20241217	144700	64480424	1908	1908	1908	1908	0
265	20241217	144600	64480424	1908	1908	1908	1908	0
266	20241217	144500	64480424	1908	1908	1908	1908	0
267	20241217	144400	64480424	1908	1908	1908	1908	0
268	20241217	144300	64480424	1908	1908	1908	1908	0
269	20241217	144200	64480424	1908	1908	1908	1908	0
270	20241217	144100	64480424	1908	1908	1908	1908	0
271	20241217	144000	64480424	1908	1908	1908	1908	0
272	20241217	143900	64480424	1908	1908	1908	1908	0
273	20241217	143800	64480424	1908	1908	1908	1908	0
274	20241217	143700	64480424	1908	1908	1908	1908	0
275	20241217	143600	64480424	1908	1908	1908	1908	0
276	20241217	143500	64480424	1908	1908	1908	1908	0
277	20241217	143400	64480424	1908	1908	1908	1908	0
278	20241217	143300	64480424	1908	1908	1908	1908	0
279	20241217	143200	64480424	1908	1908	1908	1908	0
280	20241217	143100	64480424	1908	1908	1908	1908	0
281	20241217	143000	64480424	1908	1908	1908	1908	0
282	20241217	142900	64480424	1908	1908	1908	1908	0
283	20241217	142800	64480424	1908	1908	1908	1908	0
284	20241217	142700	64480424	1908	1908	1908	1908	0
285	20241217	142600	64480424	1908	1908	1908	1908	0
286	20241217	142500	64480424	1908	1908	1908	1908	0
287	20241217	142400	64480424	1908	1908	1908	1908	0
288	20241217	142300	64480424	1908	1908	1908	1908	0
289	20241217	142200	64480424	1908	1908	1908	1908	0
290	20241217	142100	64480424	1908	1908	1908	1908	0
291	20241217	142000	64480424	1908	1908	1908	1908	0
292	20241217	141900	64480424	1908	1908	1908	1908	0
293	20241217	141800	64480424	1908	1908	1908	1908	0
294	20241217	141700	64480424	1908	1908	1908	1908	0
295	20241217	141600	64480424	1908	1908	1908	1908	0
296	20241217	141500	64480424	1908	1908	1908	1908	0
297	20241217	141400	64480424	1908	1908	1908	1908	0
298	20241217	141300	64480424	1908	1908	1908	1908	0
299	20241217	141200	64480424	1908	1908	1908	1908	0
300	20241217	141100	64480424	1908	1908	1908	1908	0
301	20241217	141000	64480424	1908	1908	1908	1908	0
302	20241217	140900	64480424	1908	1908	1908	1908	0
303	20241217	140800	64480424	1908	1908	1908	1908	0
304	20241217	140700	64480424	1908	1908	1908	1908	0
305	20241217	140600	64480424	1908	1908	1908	1908	0
306	20241217	140500	64480424	1908	1908	1908	1908	0
307	20241217	140400	64480424	1908	1908	1908	1908	0
308	20241217	140300	64480424	1908	1908	1908	1908	0
309	20241217	140200	64480424	1908	1908	1908	1908	0
310	20241217	140100	64480424	1908	1908	1908	1908	2
311	20241217	140000	64476608	1908	1908	1908	1908	0
312	20241217	135900	64476608	1908	1908	1908	1908	0
313	20241217	135800	64476608	1908	1908	1908	1908	0
314	20241217	135700	64476608	1908	1908	1908	1908	0
315	20241217	135600	64476608	1908	1908	1908	1908	0
316	20241217	135500	64476608	1908	1908	1908	1908	0
317	20241217	135400	64476608	1908	1908	1908	1908	0
318	20241217	135300	64476608	1908	1908	1908	1908	0
319	20241217	135200	64476608	1908	1908	1908	1908	0
320	20241217	135100	64476608	1908	1908	1908	1908	0
321	20241217	135000	64476608	1908	1908	1908	1908	0
322	20241217	134900	64476608	1908	1908	1908	1908	0
323	20241217	134800	64476608	1908	1908	1908	1908	0
324	20241217	134700	64476608	1908	1908	1908	1908	0
325	20241217	134600	64476608	1908	1908	1908	1908	3
326	20241217	134500	64470884	1909	1909	1909	1909	0
327	20241217	134400	64470884	1909	1909	1909	1909	0
328	20241217	134300	64470884	1909	1909	1909	1909	0
329	20241217	134200	64470884	1909	1909	1909	1909	0
330	20241217	134100	64470884	1909	1909	1909	1909	1050
331	20241217	134000	62466434	1929	1929	1929	1929	0
332	20241217	133900	62466434	1929	1929	1929	1929	0
333	20241217	133800	62466434	1929	1929	1929	1929	0
334	20241217	133700	62466434	1929	1929	1929	1929	0
335	20241217	133600	62466434	1929	1929	1929	1929	0
336	20241217	133500	62466434	1929	1929	1929	1929	0
337	20241217	133400	62466434	1929	1929	1929	1929	0
338	20241217	133300	62466434	1929	1929	1929	1929	0
339	20241217	133200	62466434	1929	1929	1929	1929	0
340	20241217	133100	62466434	1929	1929	1929	1929	0
341	20241217	133000	62466434	1929	1929	1929	1929	0
342	20241217	132900	62466434	1929	1929	1929	1929	0
343	20241217	132800	62466434	1929	1929	1929	1929	0
344	20241217	132700	62466434	1929	1929	1929	1929	0
345	20241217	132600	62466434	1929	1929	1929	1929	0
346	20241217	132500	62466434	1929	1929	1929	1929	0
347	20241217	132400	62466434	1929	1929	1929	1929	0
348	20241217	132300	62466434	1929	1929	1929	1929	0
349	20241217	132200	62466434	1929	1929	1929	1929	0
350	20241217	132100	62466434	1929	1929	1929	1929	0
351	20241217	132000	62466434	1929	1929	1929	1929	0
352	20241217	131900	62466434	1929	1929	1929	1929	0
353	20241217	131800	62466434	1929	1929	1929	1929	0
354	20241217	131700	62466434	1929	1929	1929	1929	0
355	20241217	131600	62466434	1929	1929	1929	1929	0
356	20241217	131500	62466434	1929	1929	1929	1929	0
357	20241217	131400	62466434	1929	1929	1929	1929	0
358	20241217	131300	62466434	1929	1929	1929	1929	0
359	20241217	131200	62466434	1929	1929	1929	1929	0
360	20241217	131100	62466434	1929	1929	1929	1929	0
361	20241217	131000	62466434	1929	1929	1929	1929	0
362	20241217	130900	62466434	1929	1929	1929	1929	0
363	20241217	130800	62466434	1929	1929	1929	1929	0
364	20241217	130700	62466434	1929	1929	1929	1929	0
365	20241217	130600	62466434	1929	1929	1929	1929	0
366	20241217	130500	62466434	1929	1929	1929	1929	0
367	20241217	130400	62466434	1929	1929	1929	1929	0
368	20241217	130300	62466434	1929	1929	1929	1929	0
369	20241217	130200	62466434	1929	1929	1929	1929	0
370	20241217	130100	62466434	1929	1929	1929	1929	0
371	20241217	130000	62466434	1929	1929	1929	1929	0
372	20241217	125900	62466434	1929	1929	1929	1929	0
373	20241217	125800	62466434	1929	1929	1929	1929	0
374	20241217	125700	62466434	1929	1929	1929	1929	0
375	20241217	125600	62466434	1929	1929	1929	1929	0
376	20241217	125500	62466434	1929	1929	1929	1929	0
377	20241217	125400	62466434	1929	1929	1929	1929	0
378	20241217	125300	62466434	1929	1929	1929	1929	0
379	20241217	125200	62466434	1929	1929	1929	1929	0
380	20241217	125100	62466434	1929	1929	1929	1929	0
381	20241217	125000	62466434	1929	1929	1929	1929	0
382	20241217	124900	62466434	1929	1929	1929	1929	0
383	20241217	124800	62466434	1929	1929	1929	1929	0
384	20241217	124700	62466434	1929	1929	1929	1929	0
385	20241217	124600	62466434	1929	1929	1929	1929	0
386	20241217	124500	62466434	1929	1929	1929	1929	0
387	20241217	124400	62466434	1929	1929	1929	1929	0
388	20241217	124300	62466434	1929	1929	1929	1929	0
389	20241217	124200	62466434	1929	1929	1929	1929	0
390	20241217	124100	62466434	1929	1929	1929	1929	0
391	20241217	124000	62466434	1929	1929	1929	1929	0
392	20241217	123900	62466434	1929	1929	1929	1929	0
393	20241217	123800	62466434	1929	1929	1929	1929	0
394	20241217	123700	62466434	1929	1929	1929	1929	0
395	20241217	123600	62466434	1929	1929	1929	1929	0
396	20241217	123500	62466434	1929	1929	1929	1929	0
397	20241217	123400	62466434	1929	1929	1929	1929	0
398	20241217	123300	62466434	1929	1929	1929	1929	0
399	20241217	123200	62466434	1929	1929	1929	1929	5
400	20241217	123100	62456789	1930	1930	1930	1930	0
401	20241217	123000	62456789	1930	1930	1930	1930	0
402	20241217	122900	62456789	1930	1930	1930	1930	0
403	20241217	122800	62456789	1930	1930	1930	1930	0
404	20241217	122700	62456789	1930	1930	1930	1930	0
405	20241217	122600	62456789	1930	1930	1930	1930	0
406	20241217	122500	62456789	1930	1930	1930	1930	0
407	20241217	122400	62456789	1930	1930	1930	1930	0
408	20241217	122300	62456789	1930	1930	1930	1930	0
409	20241217	122200	62456789	1930	1930	1930	1930	0
410	20241217	122100	62456789	1930	1930	1930	1930	0
411	20241217	122000	62456789	1930	1930	1930	1930	0
412	20241217	121900	62456789	1930	1930	1930	1930	0
413	20241217	121800	62456789	1930	1930	1930	1930	0
414	20241217	121700	62456789	1930	1930	1930	1930	0
415	20241217	121600	62456789	1930	1930	1930	1930	0
416	20241217	121500	62456789	1930	1930	1930	1930	0
417	20241217	121400	62456789	1930	1917	1930	1905	465
418	20241217	121300	61569572	1930	1930	1930	1930	0
419	20241217	121200	61569572	1930	1930	1930	1930	0
420	20241217	121100	61569572	1930	1930	1930	1930	0
421	20241217	121000	61569572	1930	1930	1930	1930	0
422	20241217	120900	61569572	1930	1930	1930	1930	0
423	20241217	120800	61569572	1930	1930	1930	1930	0
424	20241217	120700	61569572	1930	1930	1930	1930	0
425	20241217	120600	61569572	1930	1929	1930	1929	7
426	20241217	120500	61556063	1928	1928	1928	1928	0
427	20241217	120400	61556063	1928	1926	1928	1926	6
428	20241217	120300	61544504	1925	1925	1925	1925	0
429	20241217	120200	61544504	1925	1916	1925	1916	44
430	20241217	120100	61459933	1915	1915	1915	1915	0
431	20241217	120000	61459933	1915	1915	1915	1915	0
432	20241217	115900	61459933	1915	1915	1915	1915	0
433	20241217	115800	61459933	1915	1915	1915	1915	0
434	20241217	115700	61459933	1915	1915	1915	1915	0
435	20241217	115600	61459933	1915	1915	1915	1915	0
436	20241217	115500	61459933	1915	1915	1915	1915	0
437	20241217	115400	61459933	1915	1915	1915	1915	0
438	20241217	115300	61459933	1915	1915	1915	1915	0
439	20241217	115200	61459933	1915	1915	1915	1915	0
440	20241217	115100	61459933	1915	1915	1915	1915	0
441	20241217	115000	61459933	1915	1915	1915	1915	0
442	20241217	114900	61459933	1915	1915	1915	1915	0
443	20241217	114800	61459933	1915	1915	1915	1915	0
444	20241217	114700	61459933	1915	1915	1915	1915	0
445	20241217	114600	61459933	1915	1915	1915	1915	0
446	20241217	114500	61459933	1915	1915	1915	1915	0
447	20241217	114400	61459933	1915	1915	1915	1915	0
448	20241217	114300	61459933	1915	1915	1915	1915	0
449	20241217	114200	61459933	1915	1915	1915	1915	0
450	20241217	114100	61459933	1915	1910	1915	1903	4740
451	20241217	114000	52437112	1910	1910	1910	1910	0
452	20241217	113900	52437112	1910	1910	1910	1910	0
453	20241217	113800	52437112	1910	1910	1910	1910	0
454	20241217	113700	52437112	1910	1910	1910	1910	0
455	20241217	113600	52437112	1910	1910	1910	1910	0
456	20241217	113500	52437112	1910	1910	1910	1910	0
457	20241217	113400	52437112	1910	1910	1910	1910	0
458	20241217	113300	52437112	1910	1910	1910	1910	0
459	20241217	113200	52437112	1910	1910	1910	1910	0
460	20241217	113100	52437112	1910	1910	1910	1910	0
461	20241217	113000	52437112	1910	1910	1910	1910	0
462	20241217	112900	52437112	1910	1910	1910	1910	0
463	20241217	112800	52437112	1910	1910	1910	1910	0
464	20241217	112700	52437112	1910	1910	1910	1910	0
465	20241217	112600	52437112	1910	1910	1910	1910	1
466	20241217	112500	52435202	1903	1903	1903	1903	0
467	20241217	112400	52435202	1903	1903	1903	1903	0
468	20241217	112300	52435202	1903	1903	1903	1903	0
469	20241217	112200	52435202	1903	1903	1903	1903	0
470	20241217	112100	52435202	1903	1903	1903	1903	0
471	20241217	112000	52435202	1903	1903	1903	1903	0
472	20241217	111900	52435202	1903	1903	1903	1903	0
473	20241217	111800	52435202	1903	1903	1903	1903	0
474	20241217	111700	52435202	1903	1903	1903	1903	0
475	20241217	111600	52435202	1903	1903	1903	1903	0
476	20241217	111500	52435202	1903	1903	1903	1903	0
477	20241217	111400	52435202	1903	1903	1903	1903	0
478	20241217	111300	52435202	1903	1903	1903	1903	0
479	20241217	111200	52435202	1903	1903	1903	1903	0
480	20241217	111100	52435202	1903	1903	1903	1903	0
481	20241217	111000	52435202	1903	1903	1903	1903	0
482	20241217	110900	52435202	1903	1903	1903	1903	0
483	20241217	110800	52435202	1903	1903	1903	1903	0
484	20241217	110700	52435202	1903	1903	1903	1903	0
485	20241217	110600	52435202	1903	1903	1903	1903	0
486	20241217	110500	52435202	1903	1903	1903	1903	0
487	20241217	110400	52435202	1903	1903	1903	1903	0
488	20241217	110300	52435202	1903	1903	1903	1903	20
489	20241217	110200	52397142	1903	1906	1906	1903	10461
490	20241217	110100	32489139	1920	1919	1920	1919	5240
491	20241217	110000	22428580	1918	1918	1918	1918	0
492	20241217	105900	22428580	1918	1918	1918	1918	0
493	20241217	105800	22428580	1918	1918	1918	1918	0
494	20241217	105700	22428580	1918	1918	1918	1918	0
495	20241217	105600	22428580	1918	1918	1918	1918	0
496	20241217	105500	22428580	1918	1918	1918	1918	0
497	20241217	105400	22428580	1918	1918	1918	1918	0
498	20241217	105300	22428580	1918	1918	1918	1918	0
499	20241217	105200	22428580	1918	1918	1918	1918	0
500	20241217	105100	22428580	1918	1918	1918	1918	0
501	20241217	105000	22428580	1918	1918	1918	1918	0
502	20241217	104900	22428580	1918	1918	1918	1918	0
503	20241217	104800	22428580	1918	1918	1918	1918	2
504	20241217	104700	22424744	1903	1903	1903	1903	0
505	20241217	104600	22424744	1903	1903	1903	1903	0
506	20241217	104500	22424744	1903	1903	1903	1903	0
507	20241217	104400	22424744	1903	1903	1903	1903	0
508	20241217	104300	22424744	1903	1903	1903	1903	5300
509	20241217	104200	12338844	1903	1903	1903	1903	65
510	20241217	104100	12215149	1903	1903	1903	1903	0
511	20241217	104000	12215149	1903	1903	1903	1903	0
512	20241217	103900	12215149	1903	1903	1903	1903	0
513	20241217	103800	12215149	1903	1903	1903	1903	0
514	20241217	103700	12215149	1903	1903	1903	1903	2821
515	20241217	103600	6846786	1903	1903	1903	1903	0
516	20241217	103500	6846786	1903	1903	1903	1903	0
517	20241217	103400	6846786	1903	1903	1903	1903	748
518	20241217	103300	5423342	1903	1903	1903	1903	0
519	20241217	103200	5423342	1903	1903	1903	1903	0
520	20241217	103100	5423342	1903	1903	1903	1903	0
521	20241217	103000	5423342	1903	1903	1903	1903	0
522	20241217	102900	5423342	1903	1903	1903	1903	0
523	20241217	102800	5423342	1903	1903	1903	1903	0
524	20241217	102700	5423342	1903	1903	1903	1903	0
525	20241217	102600	5423342	1903	1903	1903	1903	0
526	20241217	102500	5423342	1903	1903	1903	1903	10
527	20241217	102400	5404312	1904	1906	1906	1904	70
528	20241217	102300	5271002	1908	1908	1908	1908	0
529	20241217	102200	5271002	1908	1908	1908	1908	0
530	20241217	102100	5271002	1908	1908	1908	1908	0
531	20241217	102000	5271002	1908	1908	1908	1908	0
532	20241217	101900	5271002	1908	1908	1908	1908	0
533	20241217	101800	5271002	1908	1908	1908	1908	0
534	20241217	101700	5271002	1908	1908	1908	1908	0
535	20241217	101600	5271002	1908	1908	1908	1908	0
536	20241217	101500	5271002	1908	1908	1908	1908	0
537	20241217	101400	5271002	1908	1908	1908	1908	0
538	20241217	101300	5271002	1908	1908	1908	1908	0
539	20241217	101200	5271002	1908	1908	1908	1908	0
540	20241217	101100	5271002	1908	1908	1908	1908	0
541	20241217	101000	5271002	1908	1908	1908	1908	496
542	20241217	100900	4324634	1907	1907	1907	1907	0
543	20241217	100800	4324634	1907	1907	1907	1907	0
544	20241217	100700	4324634	1907	1907	1907	1907	0
545	20241217	100600	4324634	1907	1907	1907	1907	0
546	20241217	100500	4324634	1907	1907	1907	1907	0
547	20241217	100400	4324634	1907	1907	1907	1907	120
548	20241217	100300	4095794	1908	1908	1908	1908	0
549	20241217	100200	4095794	1908	1908	1908	1908	0
550	20241217	100100	4095794	1908	1908	1908	1908	0
551	20241217	100000	4095794	1908	1908	1908	1908	0
552	20241217	095900	4095794	1908	1908	1908	1908	0
553	20241217	095800	4095794	1908	1908	1908	1908	0
554	20241217	095700	4095794	1908	1908	1908	1908	0
555	20241217	095600	4095794	1908	1908	1908	1908	0
556	20241217	095500	4095794	1908	1908	1908	1908	0
557	20241217	095400	4095794	1908	1908	1908	1908	0
558	20241217	095300	4095794	1908	1908	1908	1908	0
559	20241217	095200	4095794	1908	1908	1908	1908	0
560	20241217	095100	4095794	1908	1908	1908	1908	0
561	20241217	095000	4095794	1908	1908	1908	1908	0
562	20241217	094900	4095794	1908	1908	1908	1908	0
563	20241217	094800	4095794	1908	1908	1908	1908	0
564	20241217	094700	4095794	1908	1908	1908	1908	0
565	20241217	094600	4095794	1908	1908	1908	1908	0
566	20241217	094500	4095794	1908	1908	1908	1908	0
567	20241217	094400	4095794	1908	1908	1908	1908	0
568	20241217	094300	4095794	1908	1908	1908	1908	0
569	20241217	094200	4095794	1908	1908	1908	1908	3
570	20241217	094100	4090070	1908	1908	1908	1908	0
571	20241217	094000	4090070	1908	1908	1908	1908	0
572	20241217	093900	4090070	1908	1908	1908	1908	1
573	20241217	093800	4088162	1908	1908	1908	1908	0
574	20241217	093700	4088162	1908	1908	1908	1908	0
575	20241217	093600	4088162	1908	1908	1908	1908	0
576	20241217	093500	4088162	1908	1908	1908	1908	229
577	20241217	093400	3651230	1908	1908	1908	1908	1260
578	20241217	093300	1247150	1908	1908	1908	1908	10
579	20241217	093200	1228070	1908	1908	1908	1907	528
580	20241217	093100	220674	1908	1908	1908	1908	0
581	20241217	093000	220674	1908	1908	1908	1908	0
582	20241217	092900	220674	1908	1908	1908	1908	0
583	20241217	092800	220674	1908	1908	1908	1908	0
584	20241217	092700	220674	1908	1908	1908	1908	0
585	20241217	092600	220674	1908	1908	1908	1908	0
586	20241217	092500	220674	1908	1908	1908	1908	11
587	20241217	092400	199686	1920	1920	1920	1920	103
588	20241217	092300	1926	1926	1926	1926	1926	0
589	20241217	092200	1926	1926	1926	1926	1926	0
590	20241217	092100	1926	1926	1926	1926	1926	0
591	20241217	092000	1926	1926	1926	1926	1926	0
592	20241217	091900	1926	1926	1926	1926	1926	0
593	20241217	091800	1926	1926	1926	1926	1926	0
594	20241217	091700	1926	1926	1926	1926	1926	0
595	20241217	091600	1926	1926	1926	1926	1926	0
596	20241217	091500	1926	1926	1926	1926	1926	0
597	20241217	091400	1926	1926	1926	1926	1926	0
598	20241217	091300	1926	1926	1926	1926	1926	0
599	20241217	091200	1926	1926	1926	1926	1926	0
600	20241217	091100	1926	1926	1926	1926	1926	0
601	20241217	091000	1926	1926	1926	1926	1926	0
602	20241217	090900	1926	1926	1926	1926	1926	0
603	20241217	090800	1926	1926	1926	1926	1926	1
604	20241217	090700	0	1926	1926	1926	1926	0
605	20241217	090600	0	1926	1926	1926	1926	0
606	20241217	090500	0	1926	1926	1926	1926	0
607	20241217	090400	0	1926	1926	1926	1926	0
608	20241217	090300	0	1926	1926	1926	1926	0
609	20241217	090200	0	1926	1926	1926	1926	0
610	20241217	090100	0	1926	1926	1926	1926	0
611	20241217	090000	0	1926	1926	1926	1926	0