KissMeData/024800/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	190900	48529144	1910	1910	1910	1910	1524
3	20241223	190800	48529144	1910	1910	1910	1910	0
4	20241223	190700	48529144	1910	1910	1910	1910	0
5	20241223	190600	48529144	1910	1910	1910	1910	0
6	20241223	190500	48529144	1910	1910	1910	1910	0
7	20241223	190400	48529144	1910	1910	1910	1910	0
8	20241223	190300	48529144	1910	1910	1910	1910	0
9	20241223	190200	48529144	1910	1910	1910	1910	0
10	20241223	190100	48529144	1910	1910	1910	1910	0
11	20241223	190000	48529144	1910	1910	1910	1910	0
12	20241223	185900	48529144	1910	1910	1910	1910	0
13	20241223	185800	48529144	1910	1910	1910	1910	0
14	20241223	185700	48529144	1910	1910	1910	1910	0
15	20241223	185600	48529144	1910	1910	1910	1910	0
16	20241223	185500	48529144	1910	1910	1910	1910	0
17	20241223	185400	48529144	1910	1910	1910	1910	0
18	20241223	185300	48529144	1910	1910	1910	1910	0
19	20241223	185200	48529144	1910	1910	1910	1910	0
20	20241223	185100	48529144	1910	1910	1910	1910	0
21	20241223	185000	48529144	1910	1910	1910	1910	0
22	20241223	184900	48529144	1910	1910	1910	1910	0
23	20241223	184800	48529144	1910	1910	1910	1910	0
24	20241223	184700	48529144	1910	1910	1910	1910	0
25	20241223	184600	48529144	1910	1910	1910	1910	0
26	20241223	184500	48529144	1910	1910	1910	1910	0
27	20241223	184400	48529144	1910	1910	1910	1910	0
28	20241223	184300	48529144	1910	1910	1910	1910	0
29	20241223	184200	48529144	1910	1910	1910	1910	0
30	20241223	184100	48529144	1910	1910	1910	1910	0
31	20241223	184000	48529144	1910	1910	1910	1910	0
32	20241223	183900	48529144	1910	1910	1910	1910	1524
33	20241223	183800	48529144	1910	1910	1910	1910	0
34	20241223	183700	48529144	1910	1910	1910	1910	0
35	20241223	183600	48529144	1910	1910	1910	1910	0
36	20241223	183500	48529144	1910	1910	1910	1910	0
37	20241223	183400	48529144	1910	1910	1910	1910	0
38	20241223	183300	48529144	1910	1910	1910	1910	0
39	20241223	183200	48529144	1910	1910	1910	1910	0
40	20241223	183100	48529144	1910	1910	1910	1910	0
41	20241223	183000	48529144	1910	1910	1910	1910	0
42	20241223	182900	48529144	1910	1910	1910	1910	0
43	20241223	182800	48529144	1910	1910	1910	1910	0
44	20241223	182700	48529144	1910	1910	1910	1910	0
45	20241223	182600	48529144	1910	1910	1910	1910	0
46	20241223	182500	48529144	1910	1910	1910	1910	0
47	20241223	182400	48529144	1910	1910	1910	1910	0
48	20241223	182300	48529144	1910	1910	1910	1910	0
49	20241223	182200	48529144	1910	1910	1910	1910	0
50	20241223	182100	48529144	1910	1910	1910	1910	0
51	20241223	182000	48529144	1910	1910	1910	1910	0
52	20241223	181900	48529144	1910	1910	1910	1910	0
53	20241223	181800	48529144	1910	1910	1910	1910	0
54	20241223	181700	48529144	1910	1910	1910	1910	0
55	20241223	181600	48529144	1910	1910	1910	1910	0
56	20241223	181500	48529144	1910	1910	1910	1910	0
57	20241223	181400	48529144	1910	1910	1910	1910	0
58	20241223	181300	48529144	1910	1910	1910	1910	0
59	20241223	181200	48529144	1910	1910	1910	1910	0
60	20241223	181100	48529144	1910	1910	1910	1910	0
61	20241223	181000	48529144	1910	1910	1910	1910	0
62	20241223	180900	48529144	1910	1910	1910	1910	1524
63	20241223	180800	48529144	1910	1910	1910	1910	0
64	20241223	180700	48529144	1910	1910	1910	1910	0
65	20241223	180600	48529144	1910	1910	1910	1910	0
66	20241223	180500	48529144	1910	1910	1910	1910	0
67	20241223	180400	48529144	1910	1910	1910	1910	0
68	20241223	180300	48529144	1910	1910	1910	1910	0
69	20241223	180200	48529144	1910	1910	1910	1910	0
70	20241223	180100	48529144	1910	1910	1910	1910	0
71	20241223	180000	48529144	1910	1910	1910	1910	0
72	20241223	175900	48529144	1910	1910	1910	1910	0
73	20241223	175800	48529144	1910	1910	1910	1910	0
74	20241223	175700	48529144	1910	1910	1910	1910	0
75	20241223	175600	48529144	1910	1910	1910	1910	0
76	20241223	175500	48529144	1910	1910	1910	1910	0
77	20241223	175400	48529144	1910	1910	1910	1910	0
78	20241223	175300	48529144	1910	1910	1910	1910	0
79	20241223	175200	48529144	1910	1910	1910	1910	0
80	20241223	175100	48529144	1910	1910	1910	1910	0
81	20241223	175000	48529144	1910	1910	1910	1910	0
82	20241223	174900	48529144	1910	1910	1910	1910	0
83	20241223	174800	48529144	1910	1910	1910	1910	0
84	20241223	174700	48529144	1910	1910	1910	1910	0
85	20241223	174600	48529144	1910	1910	1910	1910	0
86	20241223	174500	48529144	1910	1910	1910	1910	0
87	20241223	174400	48529144	1910	1910	1910	1910	0
88	20241223	174300	48529144	1910	1910	1910	1910	0
89	20241223	174200	48529144	1910	1910	1910	1910	0
90	20241223	174100	48529144	1910	1910	1910	1910	0
91	20241223	174000	48529144	1910	1910	1910	1910	0
92	20241223	173900	48529144	1910	1910	1910	1910	1524
93	20241223	173800	48529144	1910	1910	1910	1910	0
94	20241223	173700	48529144	1910	1910	1910	1910	0
95	20241223	173600	48529144	1910	1910	1910	1910	0
96	20241223	173500	48529144	1910	1910	1910	1910	0
97	20241223	173400	48529144	1910	1910	1910	1910	0
98	20241223	173300	48529144	1910	1910	1910	1910	0
99	20241223	173200	48529144	1910	1910	1910	1910	0
100	20241223	173100	48529144	1910	1910	1910	1910	0
101	20241223	173000	48529144	1910	1910	1910	1910	0
102	20241223	172900	48529144	1910	1910	1910	1910	0
103	20241223	172800	48529144	1910	1910	1910	1910	0
104	20241223	172700	48529144	1910	1910	1910	1910	0
105	20241223	172600	48529144	1910	1910	1910	1910	0
106	20241223	172500	48529144	1910	1910	1910	1910	0
107	20241223	172400	48529144	1910	1910	1910	1910	0
108	20241223	172300	48529144	1910	1910	1910	1910	0
109	20241223	172200	48529144	1910	1910	1910	1910	0
110	20241223	172100	48529144	1910	1910	1910	1910	0
111	20241223	172000	48529144	1910	1910	1910	1910	0
112	20241223	171900	48529144	1910	1910	1910	1910	0
113	20241223	171800	48529144	1910	1910	1910	1910	0
114	20241223	171700	48529144	1910	1910	1910	1910	0
115	20241223	171600	48529144	1910	1910	1910	1910	0
116	20241223	171500	48529144	1910	1910	1910	1910	0
117	20241223	171400	48529144	1910	1910	1910	1910	0
118	20241223	171300	48529144	1910	1910	1910	1910	0
119	20241223	171200	48529144	1910	1910	1910	1910	0
120	20241223	171100	48529144	1910	1910	1910	1910	0
121	20241223	171000	48529144	1910	1910	1910	1910	0
122	20241223	170900	48529144	1910	1910	1910	1910	1524
123	20241223	170800	48529144	1910	1910	1910	1910	0
124	20241223	170700	48529144	1910	1910	1910	1910	0
125	20241223	170600	48529144	1910	1910	1910	1910	0
126	20241223	170500	48529144	1910	1910	1910	1910	0
127	20241223	170400	48529144	1910	1910	1910	1910	0
128	20241223	170300	48529144	1910	1910	1910	1910	0
129	20241223	170200	48529144	1910	1910	1910	1910	0
130	20241223	170100	48529144	1910	1910	1910	1910	0
131	20241223	170000	48529144	1910	1910	1910	1910	0
132	20241223	165900	48529144	1910	1910	1910	1910	0
133	20241223	165800	48529144	1910	1910	1910	1910	0
134	20241223	165700	48529144	1910	1910	1910	1910	0
135	20241223	165600	48529144	1910	1910	1910	1910	0
136	20241223	165500	48529144	1910	1910	1910	1910	0
137	20241223	165400	48529144	1910	1910	1910	1910	0
138	20241223	165300	48529144	1910	1910	1910	1910	0
139	20241223	165200	48529144	1910	1910	1910	1910	0
140	20241223	165100	48529144	1910	1910	1910	1910	0
141	20241223	165000	48529144	1910	1910	1910	1910	0
142	20241223	164900	48529144	1910	1910	1910	1910	0
143	20241223	164800	48529144	1910	1910	1910	1910	0
144	20241223	164700	48529144	1910	1910	1910	1910	0
145	20241223	164600	48529144	1910	1910	1910	1910	0
146	20241223	164500	48529144	1910	1910	1910	1910	0
147	20241223	164400	48529144	1910	1910	1910	1910	0
148	20241223	164300	48529144	1910	1910	1910	1910	0
149	20241223	164200	48529144	1910	1910	1910	1910	0
150	20241223	164100	48529144	1910	1910	1910	1910	0
151	20241223	164000	48529144	1910	1910	1910	1910	0
152	20241223	163900	48529144	1910	1910	1910	1910	1524
153	20241223	163800	48529144	1910	1910	1910	1910	0
154	20241223	163700	48529144	1910	1910	1910	1910	0
155	20241223	163600	48529144	1910	1910	1910	1910	0
156	20241223	163500	48529144	1910	1910	1910	1910	0
157	20241223	163400	48529144	1910	1910	1910	1910	0
158	20241223	163300	48529144	1910	1910	1910	1910	0
159	20241223	163200	48529144	1910	1910	1910	1910	0
160	20241223	163100	48529144	1910	1910	1910	1910	0
161	20241223	163000	48529144	1910	1910	1910	1910	0
162	20241223	162900	48529144	1910	1910	1910	1910	0
163	20241223	162800	48529144	1910	1910	1910	1910	0
164	20241223	162700	48529144	1910	1910	1910	1910	0
165	20241223	162600	48529144	1910	1910	1910	1910	0
166	20241223	162500	48529144	1910	1910	1910	1910	0
167	20241223	162400	48529144	1910	1910	1910	1910	0
168	20241223	162300	48529144	1910	1910	1910	1910	0
169	20241223	162200	48529144	1910	1910	1910	1910	0
170	20241223	162100	48529144	1910	1910	1910	1910	0
171	20241223	162000	48529144	1910	1910	1910	1910	0
172	20241223	161900	48529144	1910	1910	1910	1910	0
173	20241223	161800	48529144	1910	1910	1910	1910	0
174	20241223	161700	48529144	1910	1910	1910	1910	0
175	20241223	161600	48529144	1910	1910	1910	1910	0
176	20241223	161500	48529144	1910	1910	1910	1910	0
177	20241223	161400	48529144	1910	1910	1910	1910	0
178	20241223	161300	48529144	1910	1910	1910	1910	0
179	20241223	161200	48529144	1910	1910	1910	1910	0
180	20241223	161100	48529144	1910	1910	1910	1910	0
181	20241223	161000	48529144	1910	1910	1910	1910	0
182	20241223	160900	48529144	1910	1910	1910	1910	1524
183	20241223	160800	48529144	1910	1910	1910	1910	0
184	20241223	160700	48529144	1910	1910	1910	1910	0
185	20241223	160600	48529144	1910	1910	1910	1910	0
186	20241223	160500	48529144	1910	1910	1910	1910	0
187	20241223	160400	48529144	1910	1910	1910	1910	0
188	20241223	160300	48529144	1910	1910	1910	1910	0
189	20241223	160200	48529144	1910	1910	1910	1910	0
190	20241223	160100	48529144	1910	1910	1910	1910	0
191	20241223	160000	48529144	1910	1910	1910	1910	0
192	20241223	155900	48529144	1910	1910	1910	1910	0
193	20241223	155800	48529144	1910	1910	1910	1910	0
194	20241223	155700	48529144	1910	1910	1910	1910	0
195	20241223	155600	48529144	1910	1910	1910	1910	0
196	20241223	155500	48529144	1910	1910	1910	1910	0
197	20241223	155400	48529144	1910	1910	1910	1910	0
198	20241223	155300	48529144	1910	1910	1910	1910	0
199	20241223	155200	48529144	1910	1910	1910	1910	0
200	20241223	155100	48529144	1910	1910	1910	1910	0
201	20241223	155000	48529144	1910	1910	1910	1910	0
202	20241223	154900	48529144	1910	1910	1910	1910	0
203	20241223	154800	48529144	1910	1910	1910	1910	0
204	20241223	154700	48529144	1910	1910	1910	1910	0
205	20241223	154600	48529144	1910	1910	1910	1910	0
206	20241223	154500	48529144	1910	1910	1910	1910	0
207	20241223	154400	48529144	1910	1910	1910	1910	0
208	20241223	154300	48529144	1910	1910	1910	1910	0
209	20241223	154200	48529144	1910	1910	1910	1910	0
210	20241223	154100	48529144	1910	1910	1910	1910	0
211	20241223	154000	48529144	1910	1910	1910	1910	0
212	20241223	153900	48529144	1910	1910	1910	1910	1524
213	20241223	153800	48529144	1910	1910	1910	1910	0
214	20241223	153700	48529144	1910	1910	1910	1910	0
215	20241223	153600	48529144	1910	1910	1910	1910	0
216	20241223	153500	48529144	1910	1910	1910	1910	0
217	20241223	153400	48529144	1910	1910	1910	1910	0
218	20241223	153300	48529144	1910	1910	1910	1910	0
219	20241223	153200	48529144	1910	1910	1910	1910	0
220	20241223	153100	48529144	1910	1910	1910	1910	0
221	20241223	153000	48529144	1910	1910	1910	1910	1524
222	20241223	152900	45618304	1910	1910	1910	1910	0
223	20241223	152800	45618304	1910	1910	1910	1910	0
224	20241223	152700	45618304	1910	1910	1910	1910	0
225	20241223	152600	45618304	1910	1910	1910	1910	0
226	20241223	152500	45618304	1910	1910	1910	1910	0
227	20241223	152400	45618304	1910	1910	1910	1910	0
228	20241223	152300	45618304	1910	1910	1910	1910	0
229	20241223	152200	45618304	1910	1910	1910	1910	0
230	20241223	152100	45618304	1910	1910	1910	1910	0
231	20241223	152000	45618304	1910	1910	1910	1910	0
232	20241223	151900	45618304	1910	1910	1910	1910	0
233	20241223	151800	45618304	1910	1915	1915	1910	251
234	20241223	151700	45138789	1917	1917	1917	1917	0
235	20241223	151600	45138789	1917	1916	1917	1916	555
236	20241223	151500	44075351	1916	1916	1916	1916	0
237	20241223	151400	44075351	1916	1916	1916	1916	0
238	20241223	151300	44075351	1916	1916	1916	1916	0
239	20241223	151200	44075351	1916	1916	1916	1916	0
240	20241223	151100	44075351	1916	1916	1916	1916	0
241	20241223	151000	44075351	1916	1916	1916	1916	0
242	20241223	150900	44075351	1916	1916	1916	1916	0
243	20241223	150800	44075351	1916	1916	1916	1916	0
244	20241223	150700	44075351	1916	1916	1916	1916	0
245	20241223	150600	44075351	1916	1916	1916	1916	0
246	20241223	150500	44075351	1916	1916	1916	1916	0
247	20241223	150400	44075351	1916	1916	1916	1916	0
248	20241223	150300	44075351	1916	1916	1916	1916	0
249	20241223	150200	44075351	1916	1916	1916	1916	0
250	20241223	150100	44075351	1916	1916	1916	1916	0
251	20241223	150000	44075351	1916	1916	1916	1916	0
252	20241223	145900	44075351	1916	1916	1916	1916	1
253	20241223	145800	44073435	1915	1915	1915	1915	22
254	20241223	145700	44031305	1916	1916	1916	1916	199
255	20241223	145600	43650021	1919	1919	1919	1919	0
256	20241223	145500	43650021	1919	1919	1919	1919	0
257	20241223	145400	43650021	1919	1919	1919	1919	0
258	20241223	145300	43650021	1919	1919	1919	1919	0
259	20241223	145200	43650021	1919	1919	1919	1919	0
260	20241223	145100	43650021	1919	1919	1919	1919	0
261	20241223	145000	43650021	1919	1919	1919	1919	0
262	20241223	144900	43650021	1919	1919	1919	1919	0
263	20241223	144800	43650021	1919	1919	1919	1919	0
264	20241223	144700	43650021	1919	1919	1919	1919	0
265	20241223	144600	43650021	1919	1919	1919	1919	0
266	20241223	144500	43650021	1919	1919	1919	1919	0
267	20241223	144400	43650021	1919	1919	1919	1919	0
268	20241223	144300	43650021	1919	1919	1919	1919	0
269	20241223	144200	43650021	1919	1919	1919	1919	0
270	20241223	144100	43650021	1919	1919	1919	1919	0
271	20241223	144000	43650021	1919	1919	1919	1919	0
272	20241223	143900	43650021	1919	1919	1919	1919	0
273	20241223	143800	43650021	1919	1919	1919	1919	9
274	20241223	143700	43632750	1919	1919	1919	1919	0
275	20241223	143600	43632750	1919	1919	1919	1919	0
276	20241223	143500	43632750	1919	1919	1919	1919	0
277	20241223	143400	43632750	1919	1919	1919	1919	0
278	20241223	143300	43632750	1919	1919	1919	1919	0
279	20241223	143200	43632750	1919	1919	1919	1919	0
280	20241223	143100	43632750	1919	1919	1919	1919	0
281	20241223	143000	43632750	1919	1919	1919	1919	0
282	20241223	142900	43632750	1919	1919	1919	1919	4
283	20241223	142800	43625074	1919	1919	1919	1919	0
284	20241223	142700	43625074	1919	1919	1919	1919	0
285	20241223	142600	43625074	1919	1919	1919	1919	0
286	20241223	142500	43625074	1919	1919	1919	1919	0
287	20241223	142400	43625074	1919	1919	1919	1919	0
288	20241223	142300	43625074	1919	1919	1919	1919	0
289	20241223	142200	43625074	1919	1919	1919	1919	0
290	20241223	142100	43625074	1919	1919	1919	1919	0
291	20241223	142000	43625074	1919	1919	1919	1919	0
292	20241223	141900	43625074	1919	1919	1919	1919	0
293	20241223	141800	43625074	1919	1919	1919	1919	0
294	20241223	141700	43625074	1919	1919	1919	1919	0
295	20241223	141600	43625074	1919	1919	1919	1919	0
296	20241223	141500	43625074	1919	1919	1919	1919	0
297	20241223	141400	43625074	1919	1919	1919	1919	2
298	20241223	141300	43621236	1919	1919	1919	1919	0
299	20241223	141200	43621236	1919	1919	1919	1919	0
300	20241223	141100	43621236	1919	1919	1919	1919	0
301	20241223	141000	43621236	1919	1919	1919	1919	0
302	20241223	140900	43621236	1919	1919	1919	1919	0
303	20241223	140800	43621236	1919	1919	1919	1919	0
304	20241223	140700	43621236	1919	1919	1919	1919	1005
305	20241223	140600	41692641	1919	1919	1919	1919	0
306	20241223	140500	41692641	1919	1919	1919	1919	0
307	20241223	140400	41692641	1919	1919	1919	1919	0
308	20241223	140300	41692641	1919	1919	1919	1919	1
309	20241223	140200	41690722	1918	1918	1918	1918	0
310	20241223	140100	41690722	1918	1918	1918	1918	0
311	20241223	140000	41690722	1918	1918	1918	1918	0
312	20241223	135900	41690722	1918	1918	1918	1918	1
313	20241223	135800	41688804	1919	1919	1919	1919	0
314	20241223	135700	41688804	1919	1919	1919	1919	0
315	20241223	135600	41688804	1919	1919	1919	1919	0
316	20241223	135500	41688804	1919	1919	1919	1919	0
317	20241223	135400	41688804	1919	1919	1919	1919	0
318	20241223	135300	41688804	1919	1919	1919	1919	0
319	20241223	135200	41688804	1919	1919	1919	1919	0
320	20241223	135100	41688804	1919	1919	1919	1919	0
321	20241223	135000	41688804	1919	1919	1919	1919	0
322	20241223	134900	41688804	1919	1919	1919	1919	0
323	20241223	134800	41688804	1919	1919	1919	1919	0
324	20241223	134700	41688804	1919	1919	1919	1919	0
325	20241223	134600	41688804	1919	1919	1919	1919	0
326	20241223	134500	41688804	1919	1919	1919	1919	0
327	20241223	134400	41688804	1919	1918	1919	1918	10000
328	20241223	134300	22504803	1918	1918	1918	1918	4000
329	20241223	134200	14832803	1918	1918	1918	1918	0
330	20241223	134100	14832803	1918	1918	1918	1918	1
331	20241223	134000	14830885	1915	1915	1915	1915	0
332	20241223	133900	14830885	1915	1915	1915	1915	112
333	20241223	133800	14616405	1919	1919	1919	1919	0
334	20241223	133700	14616405	1919	1919	1919	1919	0
335	20241223	133600	14616405	1919	1919	1919	1919	0
336	20241223	133500	14616405	1919	1919	1919	1919	1000
337	20241223	133400	12697405	1915	1915	1915	1915	0
338	20241223	133300	12697405	1915	1915	1915	1915	16
339	20241223	133200	12666765	1915	1915	1915	1915	0
340	20241223	133100	12666765	1915	1915	1915	1915	0
341	20241223	133000	12666765	1915	1915	1915	1915	0
342	20241223	132900	12666765	1915	1915	1915	1915	1
343	20241223	132800	12664850	1915	1915	1915	1915	0
344	20241223	132700	12664850	1915	1915	1915	1915	0
345	20241223	132600	12664850	1915	1915	1915	1915	0
346	20241223	132500	12664850	1915	1915	1915	1915	0
347	20241223	132400	12664850	1915	1915	1915	1915	0
348	20241223	132300	12664850	1915	1915	1915	1915	0
349	20241223	132200	12664850	1915	1915	1915	1915	0
350	20241223	132100	12664850	1915	1915	1915	1915	0
351	20241223	132000	12664850	1915	1915	1915	1915	75
352	20241223	131900	12521225	1915	1915	1915	1915	0
353	20241223	131800	12521225	1915	1915	1915	1915	0
354	20241223	131700	12521225	1915	1916	1916	1915	14
355	20241223	131600	12494406	1919	1919	1919	1919	0
356	20241223	131500	12494406	1919	1919	1919	1919	0
357	20241223	131400	12494406	1919	1919	1919	1919	2000
358	20241223	131300	8656406	1919	1919	1919	1919	2300
359	20241223	131200	4242706	1916	1918	1918	1916	36
360	20241223	131100	4173700	1919	1919	1919	1919	0
361	20241223	131000	4173700	1919	1920	1920	1919	78
362	20241223	130900	4024017	1920	1920	1920	1920	0
363	20241223	130800	4024017	1920	1920	1920	1920	0
364	20241223	130700	4024017	1920	1920	1920	1920	0
365	20241223	130600	4024017	1920	1920	1920	1920	0
366	20241223	130500	4024017	1920	1920	1920	1920	0
367	20241223	130400	4024017	1920	1920	1920	1920	0
368	20241223	130300	4024017	1920	1920	1920	1920	0
369	20241223	130200	4024017	1920	1920	1920	1920	0
370	20241223	130100	4024017	1920	1920	1920	1920	0
371	20241223	130000	4024017	1920	1920	1920	1920	0
372	20241223	125900	4024017	1920	1920	1920	1920	0
373	20241223	125800	4024017	1920	1920	1920	1920	0
374	20241223	125700	4024017	1920	1920	1920	1920	0
375	20241223	125600	4024017	1920	1920	1920	1920	0
376	20241223	125500	4024017	1920	1920	1920	1920	0
377	20241223	125400	4024017	1920	1920	1920	1920	0
378	20241223	125300	4024017	1920	1920	1920	1920	0
379	20241223	125200	4024017	1920	1920	1920	1920	0
380	20241223	125100	4024017	1920	1920	1920	1920	0
381	20241223	125000	4024017	1920	1920	1920	1920	0
382	20241223	124900	4024017	1920	1920	1920	1920	0
383	20241223	124800	4024017	1920	1920	1920	1920	0
384	20241223	124700	4024017	1920	1920	1920	1920	0
385	20241223	124600	4024017	1920	1920	1920	1920	0
386	20241223	124500	4024017	1920	1920	1920	1920	0
387	20241223	124400	4024017	1920	1920	1920	1920	0
388	20241223	124300	4024017	1920	1920	1920	1920	0
389	20241223	124200	4024017	1920	1920	1920	1920	0
390	20241223	124100	4024017	1920	1920	1920	1920	0
391	20241223	124000	4024017	1920	1920	1920	1920	0
392	20241223	123900	4024017	1920	1920	1920	1920	0
393	20241223	123800	4024017	1920	1920	1920	1920	8
394	20241223	123700	4008657	1920	1920	1920	1920	0
395	20241223	123600	4008657	1920	1920	1920	1920	0
396	20241223	123500	4008657	1920	1920	1920	1920	1
397	20241223	123400	4006737	1920	1920	1920	1920	0
398	20241223	123300	4006737	1920	1920	1920	1920	0
399	20241223	123200	4006737	1920	1920	1920	1920	0
400	20241223	123100	4006737	1920	1920	1920	1920	0
401	20241223	123000	4006737	1920	1920	1920	1920	0
402	20241223	122900	4006737	1920	1920	1920	1920	0
403	20241223	122800	4006737	1920	1920	1920	1920	0
404	20241223	122700	4006737	1920	1920	1920	1920	20
405	20241223	122600	3968337	1934	1934	1934	1934	0
406	20241223	122500	3968337	1934	1934	1934	1934	0
407	20241223	122400	3968337	1934	1934	1934	1934	0
408	20241223	122300	3968337	1934	1934	1934	1934	0
409	20241223	122200	3968337	1934	1922	1934	1922	20
410	20241223	122100	3929780	1919	1919	1919	1919	0
411	20241223	122000	3929780	1919	1919	1919	1919	531
412	20241223	121900	2910791	1920	1920	1920	1920	0
413	20241223	121800	2910791	1920	1920	1920	1920	0
414	20241223	121700	2910791	1920	1920	1920	1920	0
415	20241223	121600	2910791	1920	1920	1920	1920	0
416	20241223	121500	2910791	1920	1920	1920	1920	0
417	20241223	121400	2910791	1920	1920	1920	1920	0
418	20241223	121300	2910791	1920	1921	1921	1920	3
419	20241223	121200	2905030	1922	1922	1922	1922	0
420	20241223	121100	2905030	1922	1922	1922	1922	0
421	20241223	121000	2905030	1922	1922	1922	1922	0
422	20241223	120900	2905030	1922	1922	1922	1922	0
423	20241223	120800	2905030	1922	1922	1922	1922	0
424	20241223	120700	2905030	1922	1922	1922	1922	0
425	20241223	120600	2905030	1922	1922	1922	1922	0
426	20241223	120500	2905030	1922	1922	1922	1922	0
427	20241223	120400	2905030	1922	1922	1922	1922	0
428	20241223	120300	2905030	1922	1922	1922	1922	0
429	20241223	120200	2905030	1922	1922	1922	1922	0
430	20241223	120100	2905030	1922	1921	1922	1921	2
431	20241223	120000	2901187	1921	1913	1921	1913	15
432	20241223	115900	2872442	1913	1913	1913	1913	0
433	20241223	115800	2872442	1913	1913	1913	1913	0
434	20241223	115700	2872442	1913	1913	1913	1913	0
435	20241223	115600	2872442	1913	1913	1913	1913	0
436	20241223	115500	2872442	1913	1913	1913	1913	0
437	20241223	115400	2872442	1913	1913	1913	1913	0
438	20241223	115300	2872442	1913	1913	1913	1913	0
439	20241223	115200	2872442	1913	1913	1913	1913	0
440	20241223	115100	2872442	1913	1913	1913	1913	0
441	20241223	115000	2872442	1913	1913	1913	1913	0
442	20241223	114900	2872442	1913	1913	1913	1913	0
443	20241223	114800	2872442	1913	1913	1913	1913	0
444	20241223	114700	2872442	1913	1913	1913	1913	0
445	20241223	114600	2872442	1913	1913	1913	1913	0
446	20241223	114500	2872442	1913	1913	1913	1913	0
447	20241223	114400	2872442	1913	1913	1913	1913	0
448	20241223	114300	2872442	1913	1913	1913	1913	0
449	20241223	114200	2872442	1913	1913	1913	1913	0
450	20241223	114100	2872442	1913	1913	1913	1913	0
451	20241223	114000	2872442	1913	1913	1913	1913	0
452	20241223	113900	2872442	1913	1913	1913	1913	0
453	20241223	113800	2872442	1913	1913	1913	1913	0
454	20241223	113700	2872442	1913	1913	1913	1913	0
455	20241223	113600	2872442	1913	1913	1913	1913	1
456	20241223	113500	2870529	1913	1913	1913	1913	0
457	20241223	113400	2870529	1913	1913	1913	1913	0
458	20241223	113300	2870529	1913	1913	1913	1913	0
459	20241223	113200	2870529	1913	1913	1913	1913	0
460	20241223	113100	2870529	1913	1913	1913	1913	0
461	20241223	113000	2870529	1913	1913	1913	1913	1
462	20241223	112900	2868616	1913	1913	1913	1913	999
463	20241223	112800	957529	1913	1913	1913	1913	0
464	20241223	112700	957529	1913	1913	1913	1913	1
465	20241223	112600	955616	1913	1913	1913	1913	0
466	20241223	112500	955616	1913	1913	1913	1913	0
467	20241223	112400	955616	1913	1913	1913	1913	0
468	20241223	112300	955616	1913	1913	1913	1913	0
469	20241223	112200	955616	1913	1913	1913	1913	0
470	20241223	112100	955616	1913	1913	1913	1913	0
471	20241223	112000	955616	1913	1913	1913	1913	0
472	20241223	111900	955616	1913	1913	1913	1913	0
473	20241223	111800	955616	1913	1913	1913	1913	0
474	20241223	111700	955616	1913	1913	1913	1913	0
475	20241223	111600	955616	1913	1913	1913	1913	0
476	20241223	111500	955616	1913	1913	1913	1913	0
477	20241223	111400	955616	1913	1913	1913	1913	0
478	20241223	111300	955616	1913	1913	1913	1913	0
479	20241223	111200	955616	1913	1913	1913	1913	0
480	20241223	111100	955616	1913	1912	1913	1912	2
481	20241223	111000	951791	1911	1911	1911	1911	0
482	20241223	110900	951791	1911	1911	1911	1911	1
483	20241223	110800	949880	1919	1919	1919	1919	9
484	20241223	110700	932609	1920	1920	1920	1920	0
485	20241223	110600	932609	1920	1920	1920	1920	0
486	20241223	110500	932609	1920	1920	1920	1920	0
487	20241223	110400	932609	1920	1920	1920	1920	0
488	20241223	110300	932609	1920	1917	1920	1917	100
489	20241223	110200	740734	1919	1919	1919	1919	0
490	20241223	110100	740734	1919	1919	1919	1919	0
491	20241223	110000	740734	1919	1919	1919	1919	0
492	20241223	105900	740734	1919	1919	1919	1919	0
493	20241223	105800	740734	1919	1919	1919	1919	0
494	20241223	105700	740734	1919	1919	1919	1919	0
495	20241223	105600	740734	1919	1919	1919	1919	0
496	20241223	105500	740734	1919	1919	1919	1919	0
497	20241223	105400	740734	1919	1919	1919	1919	0
498	20241223	105300	740734	1919	1919	1919	1919	0
499	20241223	105200	740734	1919	1919	1919	1919	0
500	20241223	105100	740734	1919	1919	1919	1919	0
501	20241223	105000	740734	1919	1919	1919	1919	0
502	20241223	104900	740734	1919	1919	1919	1919	0
503	20241223	104800	740734	1919	1919	1919	1919	0
504	20241223	104700	740734	1919	1919	1919	1919	0
505	20241223	104600	740734	1919	1919	1919	1919	0
506	20241223	104500	740734	1919	1919	1919	1919	0
507	20241223	104400	740734	1919	1919	1919	1919	0
508	20241223	104300	740734	1919	1919	1919	1919	0
509	20241223	104200	740734	1919	1919	1919	1919	0
510	20241223	104100	740734	1919	1919	1919	1919	0
511	20241223	104000	740734	1919	1919	1919	1919	0
512	20241223	103900	740734	1919	1919	1919	1919	0
513	20241223	103800	740734	1919	1919	1919	1919	0
514	20241223	103700	740734	1919	1919	1919	1919	0
515	20241223	103600	740734	1919	1919	1919	1919	0
516	20241223	103500	740734	1919	1919	1919	1919	0
517	20241223	103400	740734	1919	1919	1919	1919	0
518	20241223	103300	740734	1919	1919	1919	1919	0
519	20241223	103200	740734	1919	1919	1919	1919	0
520	20241223	103100	740734	1919	1919	1919	1919	0
521	20241223	103000	740734	1919	1919	1919	1919	0
522	20241223	102900	740734	1919	1919	1919	1919	0
523	20241223	102800	740734	1919	1919	1919	1919	0
524	20241223	102700	740734	1919	1919	1919	1919	0
525	20241223	102600	740734	1919	1919	1919	1919	0
526	20241223	102500	740734	1919	1919	1919	1919	0
527	20241223	102400	740734	1919	1919	1919	1919	0
528	20241223	102300	740734	1919	1919	1919	1919	0
529	20241223	102200	740734	1919	1919	1919	1919	0
530	20241223	102100	740734	1919	1919	1919	1919	0
531	20241223	102000	740734	1919	1919	1919	1919	2
532	20241223	101900	736896	1919	1919	1919	1919	0
533	20241223	101800	736896	1919	1919	1919	1919	0
534	20241223	101700	736896	1919	1919	1919	1919	0
535	20241223	101600	736896	1919	1919	1919	1919	0
536	20241223	101500	736896	1919	1919	1919	1919	0
537	20241223	101400	736896	1919	1919	1919	1919	0
538	20241223	101300	736896	1919	1919	1919	1919	0
539	20241223	101200	736896	1919	1919	1919	1919	0
540	20241223	101100	736896	1919	1919	1919	1919	0
541	20241223	101000	736896	1919	1919	1919	1919	0
542	20241223	100900	736896	1919	1919	1919	1919	0
543	20241223	100800	736896	1919	1919	1919	1919	0
544	20241223	100700	736896	1919	1919	1919	1919	0
545	20241223	100600	736896	1919	1919	1919	1919	1
546	20241223	100500	734977	1910	1910	1910	1910	0
547	20241223	100400	734977	1910	1910	1910	1910	0
548	20241223	100300	734977	1910	1910	1910	1910	0
549	20241223	100200	734977	1910	1910	1910	1910	0
550	20241223	100100	734977	1910	1910	1910	1910	0
551	20241223	100000	734977	1910	1910	1910	1910	0
552	20241223	095900	734977	1910	1910	1910	1910	0
553	20241223	095800	734977	1910	1910	1910	1910	0
554	20241223	095700	734977	1910	1910	1910	1910	50
555	20241223	095600	639477	1911	1911	1911	1911	0
556	20241223	095500	639477	1911	1911	1911	1911	0
557	20241223	095400	639477	1911	1911	1911	1911	0
558	20241223	095300	639477	1911	1911	1911	1911	0
559	20241223	095200	639477	1911	1911	1911	1911	0
560	20241223	095100	639477	1911	1911	1911	1911	0
561	20241223	095000	639477	1911	1910	1911	1910	2
562	20241223	094900	635656	1919	1919	1919	1919	0
563	20241223	094800	635656	1919	1919	1919	1919	4
564	20241223	094700	627980	1919	1919	1919	1919	0
565	20241223	094600	627980	1919	1919	1919	1919	2
566	20241223	094500	624142	1919	1919	1919	1919	0
567	20241223	094400	624142	1919	1919	1919	1919	0
568	20241223	094300	624142	1919	1919	1919	1919	0
569	20241223	094200	624142	1919	1919	1919	1919	1
570	20241223	094100	622223	1904	1904	1904	1904	0
571	20241223	094000	622223	1904	1904	1904	1904	6
572	20241223	093900	610799	1919	1919	1919	1919	0
573	20241223	093800	610799	1919	1919	1919	1919	0
574	20241223	093700	610799	1919	1919	1919	1919	0
575	20241223	093600	610799	1919	1919	1919	1919	0
576	20241223	093500	610799	1919	1919	1919	1919	0
577	20241223	093400	610799	1919	1919	1919	1919	0
578	20241223	093300	610799	1919	1919	1919	1919	0
579	20241223	093200	610799	1919	1919	1919	1919	0
580	20241223	093100	610799	1919	1919	1919	1919	0
581	20241223	093000	610799	1919	1919	1919	1919	0
582	20241223	092900	610799	1919	1919	1919	1919	0
583	20241223	092800	610799	1919	1919	1919	1919	0
584	20241223	092700	610799	1919	1919	1919	1919	0
585	20241223	092600	610799	1919	1919	1919	1919	0
586	20241223	092500	610799	1919	1919	1919	1919	0
587	20241223	092400	610799	1919	1919	1919	1919	0
588	20241223	092300	610799	1919	1919	1919	1919	0
589	20241223	092200	610799	1919	1919	1919	1919	0
590	20241223	092100	610799	1919	1919	1919	1919	0
591	20241223	092000	610799	1919	1919	1919	1919	0
592	20241223	091900	610799	1919	1919	1919	1919	0
593	20241223	091800	610799	1919	1919	1919	1919	0
594	20241223	091700	610799	1919	1919	1919	1919	0
595	20241223	091600	610799	1919	1919	1919	1919	200
596	20241223	091500	226999	1905	1905	1905	1905	0
597	20241223	091400	226999	1905	1905	1905	1905	0
598	20241223	091300	226999	1905	1905	1905	1905	0
599	20241223	091200	226999	1905	1905	1905	1905	4
600	20241223	091100	219379	1905	1905	1905	1905	0
601	20241223	091000	219379	1905	1907	1907	1905	96
602	20241223	090900	36446	1905	1905	1905	1905	0
603	20241223	090800	36446	1905	1905	1905	1905	0
604	20241223	090700	36446	1905	1905	1905	1905	1
605	20241223	090600	34541	1904	1904	1904	1904	0
606	20241223	090500	34541	1904	1904	1904	1904	0
607	20241223	090400	34541	1904	1904	1904	1904	0
608	20241223	090300	34541	1904	1904	1904	1904	0
609	20241223	090200	34541	1904	1904	1904	1904	1
610	20241223	090100	32637	1919	1919	1919	1919	0
611	20241223	090000	32637	1919	1921	1921	1919	17