KissMeData/343090/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	211600	56241627	1930	1930	1930	1930	50
3	20241213	211500	56241627	1930	1930	1930	1930	0
4	20241213	211400	56241627	1930	1930	1930	1930	0
5	20241213	211300	56241627	1930	1930	1930	1930	0
6	20241213	211200	56241627	1930	1930	1930	1930	0
7	20241213	211100	56241627	1930	1930	1930	1930	0
8	20241213	211000	56241627	1930	1930	1930	1930	0
9	20241213	210900	56241627	1930	1930	1930	1930	0
10	20241213	210800	56241627	1930	1930	1930	1930	0
11	20241213	210700	56241627	1930	1930	1930	1930	0
12	20241213	210600	56241627	1930	1930	1930	1930	0
13	20241213	210500	56241627	1930	1930	1930	1930	0
14	20241213	210400	56241627	1930	1930	1930	1930	0
15	20241213	210300	56241627	1930	1930	1930	1930	0
16	20241213	210200	56241627	1930	1930	1930	1930	0
17	20241213	210100	56241627	1930	1930	1930	1930	0
18	20241213	210000	56241627	1930	1930	1930	1930	0
19	20241213	205900	56241627	1930	1930	1930	1930	0
20	20241213	205800	56241627	1930	1930	1930	1930	0
21	20241213	205700	56241627	1930	1930	1930	1930	0
22	20241213	205600	56241627	1930	1930	1930	1930	0
23	20241213	205500	56241627	1930	1930	1930	1930	0
24	20241213	205400	56241627	1930	1930	1930	1930	0
25	20241213	205300	56241627	1930	1930	1930	1930	0
26	20241213	205200	56241627	1930	1930	1930	1930	0
27	20241213	205100	56241627	1930	1930	1930	1930	0
28	20241213	205000	56241627	1930	1930	1930	1930	0
29	20241213	204900	56241627	1930	1930	1930	1930	0
30	20241213	204800	56241627	1930	1930	1930	1930	0
31	20241213	204700	56241627	1930	1930	1930	1930	0
32	20241213	204600	56241627	1930	1930	1930	1930	50
33	20241213	204500	56241627	1930	1930	1930	1930	0
34	20241213	204400	56241627	1930	1930	1930	1930	0
35	20241213	204300	56241627	1930	1930	1930	1930	0
36	20241213	204200	56241627	1930	1930	1930	1930	0
37	20241213	204100	56241627	1930	1930	1930	1930	0
38	20241213	204000	56241627	1930	1930	1930	1930	0
39	20241213	203900	56241627	1930	1930	1930	1930	0
40	20241213	203800	56241627	1930	1930	1930	1930	0
41	20241213	203700	56241627	1930	1930	1930	1930	0
42	20241213	203600	56241627	1930	1930	1930	1930	0
43	20241213	203500	56241627	1930	1930	1930	1930	0
44	20241213	203400	56241627	1930	1930	1930	1930	0
45	20241213	203300	56241627	1930	1930	1930	1930	0
46	20241213	203200	56241627	1930	1930	1930	1930	0
47	20241213	203100	56241627	1930	1930	1930	1930	0
48	20241213	203000	56241627	1930	1930	1930	1930	0
49	20241213	202900	56241627	1930	1930	1930	1930	0
50	20241213	202800	56241627	1930	1930	1930	1930	0
51	20241213	202700	56241627	1930	1930	1930	1930	0
52	20241213	202600	56241627	1930	1930	1930	1930	0
53	20241213	202500	56241627	1930	1930	1930	1930	0
54	20241213	202400	56241627	1930	1930	1930	1930	0
55	20241213	202300	56241627	1930	1930	1930	1930	0
56	20241213	202200	56241627	1930	1930	1930	1930	0
57	20241213	202100	56241627	1930	1930	1930	1930	0
58	20241213	202000	56241627	1930	1930	1930	1930	0
59	20241213	201900	56241627	1930	1930	1930	1930	0
60	20241213	201800	56241627	1930	1930	1930	1930	0
61	20241213	201700	56241627	1930	1930	1930	1930	0
62	20241213	201600	56241627	1930	1930	1930	1930	50
63	20241213	201500	56241627	1930	1930	1930	1930	0
64	20241213	201400	56241627	1930	1930	1930	1930	0
65	20241213	201300	56241627	1930	1930	1930	1930	0
66	20241213	201200	56241627	1930	1930	1930	1930	0
67	20241213	201100	56241627	1930	1930	1930	1930	0
68	20241213	201000	56241627	1930	1930	1930	1930	0
69	20241213	200900	56241627	1930	1930	1930	1930	0
70	20241213	200800	56241627	1930	1930	1930	1930	0
71	20241213	200700	56241627	1930	1930	1930	1930	0
72	20241213	200600	56241627	1930	1930	1930	1930	0
73	20241213	200500	56241627	1930	1930	1930	1930	0
74	20241213	200400	56241627	1930	1930	1930	1930	0
75	20241213	200300	56241627	1930	1930	1930	1930	0
76	20241213	200200	56241627	1930	1930	1930	1930	0
77	20241213	200100	56241627	1930	1930	1930	1930	0
78	20241213	200000	56241627	1930	1930	1930	1930	0
79	20241213	195900	56241627	1930	1930	1930	1930	0
80	20241213	195800	56241627	1930	1930	1930	1930	0
81	20241213	195700	56241627	1930	1930	1930	1930	0
82	20241213	195600	56241627	1930	1930	1930	1930	0
83	20241213	195500	56241627	1930	1930	1930	1930	0
84	20241213	195400	56241627	1930	1930	1930	1930	0
85	20241213	195300	56241627	1930	1930	1930	1930	0
86	20241213	195200	56241627	1930	1930	1930	1930	0
87	20241213	195100	56241627	1930	1930	1930	1930	0
88	20241213	195000	56241627	1930	1930	1930	1930	0
89	20241213	194900	56241627	1930	1930	1930	1930	0
90	20241213	194800	56241627	1930	1930	1930	1930	0
91	20241213	194700	56241627	1930	1930	1930	1930	0
92	20241213	194600	56241627	1930	1930	1930	1930	50
93	20241213	194500	56241627	1930	1930	1930	1930	0
94	20241213	194400	56241627	1930	1930	1930	1930	0
95	20241213	194300	56241627	1930	1930	1930	1930	0
96	20241213	194200	56241627	1930	1930	1930	1930	0
97	20241213	194100	56241627	1930	1930	1930	1930	0
98	20241213	194000	56241627	1930	1930	1930	1930	0
99	20241213	193900	56241627	1930	1930	1930	1930	0
100	20241213	193800	56241627	1930	1930	1930	1930	0
101	20241213	193700	56241627	1930	1930	1930	1930	0
102	20241213	193600	56241627	1930	1930	1930	1930	0
103	20241213	193500	56241627	1930	1930	1930	1930	0
104	20241213	193400	56241627	1930	1930	1930	1930	0
105	20241213	193300	56241627	1930	1930	1930	1930	0
106	20241213	193200	56241627	1930	1930	1930	1930	0
107	20241213	193100	56241627	1930	1930	1930	1930	0
108	20241213	193000	56241627	1930	1930	1930	1930	0
109	20241213	192900	56241627	1930	1930	1930	1930	0
110	20241213	192800	56241627	1930	1930	1930	1930	0
111	20241213	192700	56241627	1930	1930	1930	1930	0
112	20241213	192600	56241627	1930	1930	1930	1930	0
113	20241213	192500	56241627	1930	1930	1930	1930	0
114	20241213	192400	56241627	1930	1930	1930	1930	0
115	20241213	192300	56241627	1930	1930	1930	1930	0
116	20241213	192200	56241627	1930	1930	1930	1930	0
117	20241213	192100	56241627	1930	1930	1930	1930	0
118	20241213	192000	56241627	1930	1930	1930	1930	0
119	20241213	191900	56241627	1930	1930	1930	1930	0
120	20241213	191800	56241627	1930	1930	1930	1930	0
121	20241213	191700	56241627	1930	1930	1930	1930	0
122	20241213	191600	56241627	1930	1930	1930	1930	50
123	20241213	191500	56241627	1930	1930	1930	1930	0
124	20241213	191400	56241627	1930	1930	1930	1930	0
125	20241213	191300	56241627	1930	1930	1930	1930	0
126	20241213	191200	56241627	1930	1930	1930	1930	0
127	20241213	191100	56241627	1930	1930	1930	1930	0
128	20241213	191000	56241627	1930	1930	1930	1930	0
129	20241213	190900	56241627	1930	1930	1930	1930	0
130	20241213	190800	56241627	1930	1930	1930	1930	0
131	20241213	190700	56241627	1930	1930	1930	1930	0
132	20241213	190600	56241627	1930	1930	1930	1930	0
133	20241213	190500	56241627	1930	1930	1930	1930	0
134	20241213	190400	56241627	1930	1930	1930	1930	0
135	20241213	190300	56241627	1930	1930	1930	1930	0
136	20241213	190200	56241627	1930	1930	1930	1930	0
137	20241213	190100	56241627	1930	1930	1930	1930	0
138	20241213	190000	56241627	1930	1930	1930	1930	0
139	20241213	185900	56241627	1930	1930	1930	1930	0
140	20241213	185800	56241627	1930	1930	1930	1930	0
141	20241213	185700	56241627	1930	1930	1930	1930	0
142	20241213	185600	56241627	1930	1930	1930	1930	0
143	20241213	185500	56241627	1930	1930	1930	1930	0
144	20241213	185400	56241627	1930	1930	1930	1930	0
145	20241213	185300	56241627	1930	1930	1930	1930	0
146	20241213	185200	56241627	1930	1930	1930	1930	0
147	20241213	185100	56241627	1930	1930	1930	1930	0
148	20241213	185000	56241627	1930	1930	1930	1930	0
149	20241213	184900	56241627	1930	1930	1930	1930	0
150	20241213	184800	56241627	1930	1930	1930	1930	0
151	20241213	184700	56241627	1930	1930	1930	1930	0
152	20241213	184600	56241627	1930	1930	1930	1930	50
153	20241213	184500	56241627	1930	1930	1930	1930	0
154	20241213	184400	56241627	1930	1930	1930	1930	0
155	20241213	184300	56241627	1930	1930	1930	1930	0
156	20241213	184200	56241627	1930	1930	1930	1930	0
157	20241213	184100	56241627	1930	1930	1930	1930	0
158	20241213	184000	56241627	1930	1930	1930	1930	0
159	20241213	183900	56241627	1930	1930	1930	1930	0
160	20241213	183800	56241627	1930	1930	1930	1930	0
161	20241213	183700	56241627	1930	1930	1930	1930	0
162	20241213	183600	56241627	1930	1930	1930	1930	0
163	20241213	183500	56241627	1930	1930	1930	1930	0
164	20241213	183400	56241627	1930	1930	1930	1930	0
165	20241213	183300	56241627	1930	1930	1930	1930	0
166	20241213	183200	56241627	1930	1930	1930	1930	0
167	20241213	183100	56241627	1930	1930	1930	1930	0
168	20241213	183000	56241627	1930	1930	1930	1930	0
169	20241213	182900	56241627	1930	1930	1930	1930	0
170	20241213	182800	56241627	1930	1930	1930	1930	0
171	20241213	182700	56241627	1930	1930	1930	1930	0
172	20241213	182600	56241627	1930	1930	1930	1930	0
173	20241213	182500	56241627	1930	1930	1930	1930	0
174	20241213	182400	56241627	1930	1930	1930	1930	0
175	20241213	182300	56241627	1930	1930	1930	1930	0
176	20241213	182200	56241627	1930	1930	1930	1930	0
177	20241213	182100	56241627	1930	1930	1930	1930	0
178	20241213	182000	56241627	1930	1930	1930	1930	0
179	20241213	181900	56241627	1930	1930	1930	1930	0
180	20241213	181800	56241627	1930	1930	1930	1930	0
181	20241213	181700	56241627	1930	1930	1930	1930	0
182	20241213	181600	56241627	1930	1930	1930	1930	50
183	20241213	181500	56241627	1930	1930	1930	1930	0
184	20241213	181400	56241627	1930	1930	1930	1930	0
185	20241213	181300	56241627	1930	1930	1930	1930	0
186	20241213	181200	56241627	1930	1930	1930	1930	0
187	20241213	181100	56241627	1930	1930	1930	1930	0
188	20241213	181000	56241627	1930	1930	1930	1930	0
189	20241213	180900	56241627	1930	1930	1930	1930	0
190	20241213	180800	56241627	1930	1930	1930	1930	0
191	20241213	180700	56241627	1930	1930	1930	1930	0
192	20241213	180600	56241627	1930	1930	1930	1930	0
193	20241213	180500	56241627	1930	1930	1930	1930	0
194	20241213	180400	56241627	1930	1930	1930	1930	0
195	20241213	180300	56241627	1930	1930	1930	1930	0
196	20241213	180200	56241627	1930	1930	1930	1930	0
197	20241213	180100	56241627	1930	1930	1930	1930	0
198	20241213	180000	56241627	1930	1930	1930	1930	0
199	20241213	175900	56241627	1930	1930	1930	1930	0
200	20241213	175800	56241627	1930	1930	1930	1930	0
201	20241213	175700	56241627	1930	1930	1930	1930	0
202	20241213	175600	56241627	1930	1930	1930	1930	0
203	20241213	175500	56241627	1930	1930	1930	1930	0
204	20241213	175400	56241627	1930	1930	1930	1930	0
205	20241213	175300	56241627	1930	1930	1930	1930	0
206	20241213	175200	56241627	1930	1930	1930	1930	0
207	20241213	175100	56241627	1930	1930	1930	1930	0
208	20241213	175000	56241627	1930	1930	1930	1930	0
209	20241213	174900	56241627	1930	1930	1930	1930	0
210	20241213	174800	56241627	1930	1930	1930	1930	0
211	20241213	174700	56241627	1930	1930	1930	1930	0
212	20241213	174600	56241627	1930	1930	1930	1930	50
213	20241213	174500	56241627	1930	1930	1930	1930	0
214	20241213	174400	56241627	1930	1930	1930	1930	0
215	20241213	174300	56241627	1930	1930	1930	1930	0
216	20241213	174200	56241627	1930	1930	1930	1930	0
217	20241213	174100	56241627	1930	1930	1930	1930	0
218	20241213	174000	56241627	1930	1930	1930	1930	0
219	20241213	173900	56241627	1930	1930	1930	1930	0
220	20241213	173800	56241627	1930	1930	1930	1930	0
221	20241213	173700	56241627	1930	1930	1930	1930	0
222	20241213	173600	56241627	1930	1930	1930	1930	0
223	20241213	173500	56241627	1930	1930	1930	1930	0
224	20241213	173400	56241627	1930	1930	1930	1930	0
225	20241213	173300	56241627	1930	1930	1930	1930	0
226	20241213	173200	56241627	1930	1930	1930	1930	0
227	20241213	173100	56241627	1930	1930	1930	1930	0
228	20241213	173000	56241627	1930	1930	1930	1930	0
229	20241213	172900	56241627	1930	1930	1930	1930	0
230	20241213	172800	56241627	1930	1930	1930	1930	0
231	20241213	172700	56241627	1930	1930	1930	1930	0
232	20241213	172600	56241627	1930	1930	1930	1930	0
233	20241213	172500	56241627	1930	1930	1930	1930	0
234	20241213	172400	56241627	1930	1930	1930	1930	0
235	20241213	172300	56241627	1930	1930	1930	1930	0
236	20241213	172200	56241627	1930	1930	1930	1930	0
237	20241213	172100	56241627	1930	1930	1930	1930	0
238	20241213	172000	56241627	1930	1930	1930	1930	0
239	20241213	171900	56241627	1930	1930	1930	1930	0
240	20241213	171800	56241627	1930	1930	1930	1930	0
241	20241213	171700	56241627	1930	1930	1930	1930	0
242	20241213	171600	56241627	1930	1930	1930	1930	50
243	20241213	171500	56241627	1930	1930	1930	1930	0
244	20241213	171400	56241627	1930	1930	1930	1930	0
245	20241213	171300	56241627	1930	1930	1930	1930	0
246	20241213	171200	56241627	1930	1930	1930	1930	0
247	20241213	171100	56241627	1930	1930	1930	1930	0
248	20241213	171000	56241627	1930	1930	1930	1930	0
249	20241213	170900	56241627	1930	1930	1930	1930	0
250	20241213	170800	56241627	1930	1930	1930	1930	0
251	20241213	170700	56241627	1930	1930	1930	1930	0
252	20241213	170600	56241627	1930	1930	1930	1930	0
253	20241213	170500	56241627	1930	1930	1930	1930	0
254	20241213	170400	56241627	1930	1930	1930	1930	0
255	20241213	170300	56241627	1930	1930	1930	1930	0
256	20241213	170200	56241627	1930	1930	1930	1930	0
257	20241213	170100	56241627	1930	1930	1930	1930	0
258	20241213	170000	56241627	1930	1930	1930	1930	0
259	20241213	165900	56241627	1930	1930	1930	1930	0
260	20241213	165800	56241627	1930	1930	1930	1930	0
261	20241213	165700	56241627	1930	1930	1930	1930	0
262	20241213	165600	56241627	1930	1930	1930	1930	0
263	20241213	165500	56241627	1930	1930	1930	1930	0
264	20241213	165400	56241627	1930	1930	1930	1930	0
265	20241213	165300	56241627	1930	1930	1930	1930	0
266	20241213	165200	56241627	1930	1930	1930	1930	0
267	20241213	165100	56241627	1930	1930	1930	1930	0
268	20241213	165000	56241627	1930	1930	1930	1930	0
269	20241213	164900	56241627	1930	1930	1930	1930	0
270	20241213	164800	56241627	1930	1930	1930	1930	0
271	20241213	164700	56241627	1930	1930	1930	1930	0
272	20241213	164600	56241627	1930	1930	1930	1930	50
273	20241213	164500	56241627	1930	1930	1930	1930	0
274	20241213	164400	56241627	1930	1930	1930	1930	0
275	20241213	164300	56241627	1930	1930	1930	1930	0
276	20241213	164200	56241627	1930	1930	1930	1930	0
277	20241213	164100	56241627	1930	1930	1930	1930	0
278	20241213	164000	56241627	1930	1930	1930	1930	0
279	20241213	163900	56241627	1930	1930	1930	1930	0
280	20241213	163800	56241627	1930	1930	1930	1930	0
281	20241213	163700	56241627	1930	1930	1930	1930	0
282	20241213	163600	56241627	1930	1930	1930	1930	0
283	20241213	163500	56241627	1930	1930	1930	1930	0
284	20241213	163400	56241627	1930	1930	1930	1930	0
285	20241213	163300	56241627	1930	1930	1930	1930	0
286	20241213	163200	56241627	1930	1930	1930	1930	0
287	20241213	163100	56241627	1930	1930	1930	1930	0
288	20241213	163000	56241627	1930	1930	1930	1930	0
289	20241213	162900	56241627	1930	1930	1930	1930	0
290	20241213	162800	56241627	1930	1930	1930	1930	0
291	20241213	162700	56241627	1930	1930	1930	1930	0
292	20241213	162600	56241627	1930	1930	1930	1930	0
293	20241213	162500	56241627	1930	1930	1930	1930	0
294	20241213	162400	56241627	1930	1930	1930	1930	0
295	20241213	162300	56241627	1930	1930	1930	1930	0
296	20241213	162200	56241627	1930	1930	1930	1930	0
297	20241213	162100	56241627	1930	1930	1930	1930	0
298	20241213	162000	56241627	1930	1930	1930	1930	0
299	20241213	161900	56241627	1930	1930	1930	1930	0
300	20241213	161800	56241627	1930	1930	1930	1930	0
301	20241213	161700	56241627	1930	1930	1930	1930	0
302	20241213	161600	56241627	1930	1930	1930	1930	50
303	20241213	161500	56241627	1930	1930	1930	1930	0
304	20241213	161400	56241627	1930	1930	1930	1930	0
305	20241213	161300	56241627	1930	1930	1930	1930	0
306	20241213	161200	56241627	1930	1930	1930	1930	0
307	20241213	161100	56241627	1930	1930	1930	1930	0
308	20241213	161000	56241627	1930	1930	1930	1930	0
309	20241213	160900	56241627	1930	1930	1930	1930	0
310	20241213	160800	56241627	1930	1930	1930	1930	0
311	20241213	160700	56241627	1930	1930	1930	1930	0
312	20241213	160600	56241627	1930	1930	1930	1930	0
313	20241213	160500	56241627	1930	1930	1930	1930	0
314	20241213	160400	56241627	1930	1930	1930	1930	0
315	20241213	160300	56241627	1930	1930	1930	1930	0
316	20241213	160200	56241627	1930	1930	1930	1930	0
317	20241213	160100	56241627	1930	1930	1930	1930	0
318	20241213	160000	56241627	1930	1930	1930	1930	0
319	20241213	155900	56241627	1930	1930	1930	1930	0
320	20241213	155800	56241627	1930	1930	1930	1930	0
321	20241213	155700	56241627	1930	1930	1930	1930	0
322	20241213	155600	56241627	1930	1930	1930	1930	0
323	20241213	155500	56241627	1930	1930	1930	1930	0
324	20241213	155400	56241627	1930	1930	1930	1930	0
325	20241213	155300	56241627	1930	1930	1930	1930	0
326	20241213	155200	56241627	1930	1930	1930	1930	0
327	20241213	155100	56241627	1930	1930	1930	1930	0
328	20241213	155000	56241627	1930	1930	1930	1930	0
329	20241213	154900	56241627	1930	1930	1930	1930	0
330	20241213	154800	56241627	1930	1930	1930	1930	0
331	20241213	154700	56241627	1930	1930	1930	1930	0
332	20241213	154600	56241627	1930	1930	1930	1930	50
333	20241213	154500	56241627	1930	1930	1930	1930	0
334	20241213	154400	56241627	1930	1930	1930	1930	0
335	20241213	154300	56241627	1930	1930	1930	1930	0
336	20241213	154200	56241627	1930	1930	1930	1930	0
337	20241213	154100	56241627	1930	1930	1930	1930	0
338	20241213	154000	56241627	1930	1930	1930	1930	0
339	20241213	153900	56241627	1930	1930	1930	1930	0
340	20241213	153800	56241627	1930	1930	1930	1930	0
341	20241213	153700	56241627	1930	1930	1930	1930	0
342	20241213	153600	56241627	1930	1930	1930	1930	0
343	20241213	153500	56241627	1930	1930	1930	1930	0
344	20241213	153400	56241627	1930	1930	1930	1930	0
345	20241213	153300	56241627	1930	1930	1930	1930	0
346	20241213	153200	56241627	1930	1930	1930	1930	0
347	20241213	153100	56241627	1930	1930	1930	1930	0
348	20241213	153000	56241627	1930	1930	1930	1930	50
349	20241213	152900	56145127	1929	1929	1929	1929	0
350	20241213	152800	56145127	1929	1929	1929	1929	0
351	20241213	152700	56145127	1929	1929	1929	1929	0
352	20241213	152600	56145127	1929	1929	1929	1929	0
353	20241213	152500	56145127	1929	1929	1929	1929	0
354	20241213	152400	56145127	1929	1929	1929	1929	0
355	20241213	152300	56145127	1929	1929	1929	1929	0
356	20241213	152200	56145127	1929	1929	1929	1929	0
357	20241213	152100	56145127	1929	1929	1929	1929	0
358	20241213	152000	56145127	1929	1929	1929	1929	0
359	20241213	151900	56145127	1929	1929	1929	1929	1
360	20241213	151800	56143198	1929	1929	1929	1929	0
361	20241213	151700	56143198	1929	1929	1929	1929	1
362	20241213	151600	56141269	1918	1918	1918	1918	126
363	20241213	151500	55899601	1929	1929	1929	1929	0
364	20241213	151400	55899601	1929	1929	1929	1929	0
365	20241213	151300	55899601	1929	1929	1929	1929	0
366	20241213	151200	55899601	1929	1929	1929	1929	0
367	20241213	151100	55899601	1929	1929	1929	1929	0
368	20241213	151000	55899601	1929	1929	1929	1929	0
369	20241213	150900	55899601	1929	1929	1929	1929	0
370	20241213	150800	55899601	1929	1929	1929	1929	0
371	20241213	150700	55899601	1929	1929	1929	1929	0
372	20241213	150600	55899601	1929	1929	1929	1929	0
373	20241213	150500	55899601	1929	1929	1929	1929	0
374	20241213	150400	55899601	1929	1929	1929	1929	0
375	20241213	150300	55899601	1929	1929	1929	1929	0
376	20241213	150200	55899601	1929	1929	1929	1929	0
377	20241213	150100	55899601	1929	1929	1929	1929	0
378	20241213	150000	55899601	1929	1929	1929	1929	0
379	20241213	145900	55899601	1929	1929	1929	1929	0
380	20241213	145800	55899601	1929	1929	1929	1929	0
381	20241213	145700	55899601	1929	1929	1929	1929	0
382	20241213	145600	55899601	1929	1929	1929	1929	0
383	20241213	145500	55899601	1929	1929	1929	1929	0
384	20241213	145400	55899601	1929	1929	1929	1929	0
385	20241213	145300	55899601	1929	1929	1929	1929	0
386	20241213	145200	55899601	1929	1929	1929	1929	0
387	20241213	145100	55899601	1929	1929	1929	1929	0
388	20241213	145000	55899601	1929	1929	1929	1929	1
389	20241213	144900	55897672	1882	1882	1882	1882	0
390	20241213	144800	55897672	1882	1882	1882	1882	0
391	20241213	144700	55897672	1882	1882	1882	1882	0
392	20241213	144600	55897672	1882	1882	1882	1882	0
393	20241213	144500	55897672	1882	1882	1882	1882	0
394	20241213	144400	55897672	1882	1882	1882	1882	1
395	20241213	144300	55895790	1929	1929	1929	1929	0
396	20241213	144200	55895790	1929	1929	1929	1929	0
397	20241213	144100	55895790	1929	1929	1929	1929	0
398	20241213	144000	55895790	1929	1929	1929	1929	0
399	20241213	143900	55895790	1929	1929	1929	1929	0
400	20241213	143800	55895790	1929	1929	1929	1929	0
401	20241213	143700	55895790	1929	1929	1929	1929	0
402	20241213	143600	55895790	1929	1878	1929	1878	3
403	20241213	143500	55890105	1930	1878	1930	1878	4
404	20241213	143400	55882489	1930	1930	1930	1930	0
405	20241213	143300	55882489	1930	1878	1930	1878	6
406	20241213	143200	55871169	1930	1930	1930	1930	3
407	20241213	143100	55865379	1930	1930	1930	1930	0
408	20241213	143000	55865379	1930	1930	1930	1930	0
409	20241213	142900	55865379	1930	1930	1930	1930	0
410	20241213	142800	55865379	1930	1930	1930	1930	0
411	20241213	142700	55865379	1930	1930	1930	1930	0
412	20241213	142600	55865379	1930	1930	1930	1930	0
413	20241213	142500	55865379	1930	1930	1930	1930	100
414	20241213	142400	55672379	1930	1930	1930	1930	16
415	20241213	142300	55641499	1930	1930	1930	1930	0
416	20241213	142200	55641499	1930	1930	1930	1930	0
417	20241213	142100	55641499	1930	1930	1930	1930	0
418	20241213	142000	55641499	1930	1930	1930	1930	12
419	20241213	141900	55618339	1934	1877	1934	1877	32
420	20241213	141800	55558218	1923	1923	1923	1923	0
421	20241213	141700	55558218	1923	1923	1923	1923	0
422	20241213	141600	55558218	1923	1923	1923	1923	1
423	20241213	141500	55556295	1923	1923	1923	1923	0
424	20241213	141400	55556295	1923	1923	1923	1923	0
425	20241213	141300	55556295	1923	1923	1923	1923	0
426	20241213	141200	55556295	1923	1923	1923	1923	0
427	20241213	141100	55556295	1923	1923	1923	1923	0
428	20241213	141000	55556295	1923	1923	1923	1923	0
429	20241213	140900	55556295	1923	1923	1923	1923	0
430	20241213	140800	55556295	1923	1923	1923	1923	0
431	20241213	140700	55556295	1923	1923	1923	1923	0
432	20241213	140600	55556295	1923	1923	1923	1923	0
433	20241213	140500	55556295	1923	1923	1923	1923	0
434	20241213	140400	55556295	1923	1923	1923	1923	0
435	20241213	140300	55556295	1923	1923	1923	1923	0
436	20241213	140200	55556295	1923	1923	1923	1923	0
437	20241213	140100	55556295	1923	1923	1923	1923	0
438	20241213	140000	55556295	1923	1923	1923	1923	15
439	20241213	135900	55527450	1922	1922	1922	1922	2
440	20241213	135800	55523606	1922	1922	1922	1922	0
441	20241213	135700	55523606	1922	1922	1922	1922	0
442	20241213	135600	55523606	1922	1922	1922	1922	0
443	20241213	135500	55523606	1922	1921	1922	1921	10
444	20241213	135400	55504391	1934	1934	1934	1934	0
445	20241213	135300	55504391	1934	1934	1934	1934	0
446	20241213	135200	55504391	1934	1934	1934	1934	0
447	20241213	135100	55504391	1934	1934	1934	1934	0
448	20241213	135000	55504391	1934	1934	1934	1934	0
449	20241213	134900	55504391	1934	1934	1934	1934	0
450	20241213	134800	55504391	1934	1934	1934	1934	0
451	20241213	134700	55504391	1934	1934	1934	1934	0
452	20241213	134600	55504391	1934	1934	1934	1934	0
453	20241213	134500	55504391	1934	1934	1934	1934	0
454	20241213	134400	55504391	1934	1930	1934	1930	249
455	20241213	134300	55023421	1929	1929	1929	1929	100
456	20241213	134200	54830521	1929	1929	1929	1929	0
457	20241213	134100	54830521	1929	1929	1929	1929	0
458	20241213	134000	54830521	1929	1929	1929	1929	0
459	20241213	133900	54830521	1929	1929	1929	1929	0
460	20241213	133800	54830521	1929	1929	1929	1929	1
461	20241213	133700	54828592	1863	1863	1863	1863	1
462	20241213	133600	54826729	1935	1935	1935	1935	0
463	20241213	133500	54826729	1935	1935	1935	1935	0
464	20241213	133400	54826729	1935	1935	1935	1935	0
465	20241213	133300	54826729	1935	1935	1935	1935	0
466	20241213	133200	54826729	1935	1935	1935	1935	0
467	20241213	133100	54826729	1935	1935	1935	1935	0
468	20241213	133000	54826729	1935	1935	1935	1935	0
469	20241213	132900	54826729	1935	1935	1935	1935	0
470	20241213	132800	54826729	1935	1935	1935	1935	0
471	20241213	132700	54826729	1935	1935	1935	1935	0
472	20241213	132600	54826729	1935	1935	1935	1935	0
473	20241213	132500	54826729	1935	1935	1935	1935	0
474	20241213	132400	54826729	1935	1935	1935	1935	0
475	20241213	132300	54826729	1935	1935	1935	1935	0
476	20241213	132200	54826729	1935	1935	1935	1935	0
477	20241213	132100	54826729	1935	1935	1935	1935	0
478	20241213	132000	54826729	1935	1935	1935	1935	0
479	20241213	131900	54826729	1935	1935	1935	1935	0
480	20241213	131800	54826729	1935	1935	1935	1935	0
481	20241213	131700	54826729	1935	1935	1935	1935	0
482	20241213	131600	54826729	1935	1935	1935	1935	0
483	20241213	131500	54826729	1935	1935	1935	1935	0
484	20241213	131400	54826729	1935	1935	1935	1935	0
485	20241213	131300	54826729	1935	1935	1935	1935	0
486	20241213	131200	54826729	1935	1935	1935	1935	0
487	20241213	131100	54826729	1935	1935	1935	1935	0
488	20241213	131000	54826729	1935	1935	1935	1935	0
489	20241213	130900	54826729	1935	1935	1935	1935	0
490	20241213	130800	54826729	1935	1935	1935	1935	0
491	20241213	130700	54826729	1935	1935	1935	1935	0
492	20241213	130600	54826729	1935	1935	1935	1935	0
493	20241213	130500	54826729	1935	1935	1935	1935	0
494	20241213	130400	54826729	1935	1935	1935	1935	0
495	20241213	130300	54826729	1935	1935	1935	1935	0
496	20241213	130200	54826729	1935	1935	1935	1935	0
497	20241213	130100	54826729	1935	1935	1935	1935	0
498	20241213	130000	54826729	1935	1935	1935	1935	0
499	20241213	125900	54826729	1935	1935	1935	1935	0
500	20241213	125800	54826729	1935	1935	1935	1935	0
501	20241213	125700	54826729	1935	1935	1935	1935	0
502	20241213	125600	54826729	1935	1935	1935	1935	0
503	20241213	125500	54826729	1935	1935	1935	1935	0
504	20241213	125400	54826729	1935	1935	1935	1935	0
505	20241213	125300	54826729	1935	1935	1935	1935	0
506	20241213	125200	54826729	1935	1935	1935	1935	0
507	20241213	125100	54826729	1935	1935	1935	1935	1
508	20241213	125000	54824794	1891	1891	1891	1891	0
509	20241213	124900	54824794	1891	1889	1891	1889	194
510	20241213	124800	54458012	1890	1890	1890	1890	0
511	20241213	124700	54458012	1890	1890	1890	1890	0
512	20241213	124600	54458012	1890	1890	1890	1890	0
513	20241213	124500	54458012	1890	1890	1890	1890	0
514	20241213	124400	54458012	1890	1890	1890	1890	0
515	20241213	124300	54458012	1890	1890	1890	1890	0
516	20241213	124200	54458012	1890	1890	1890	1890	0
517	20241213	124100	54458012	1890	1890	1890	1890	0
518	20241213	124000	54458012	1890	1890	1890	1890	5
519	20241213	123900	54448562	1890	1890	1890	1890	0
520	20241213	123800	54448562	1890	1890	1890	1890	0
521	20241213	123700	54448562	1890	1890	1890	1890	0
522	20241213	123600	54448562	1890	1890	1890	1890	0
523	20241213	123500	54448562	1890	1890	1890	1890	0
524	20241213	123400	54448562	1890	1890	1890	1890	0
525	20241213	123300	54448562	1890	1890	1890	1890	0
526	20241213	123200	54448562	1890	1890	1890	1890	0
527	20241213	123100	54448562	1890	1890	1890	1890	28
528	20241213	123000	54395642	1890	1890	1890	1890	0
529	20241213	122900	54395642	1890	1890	1890	1890	0
530	20241213	122800	54395642	1890	1890	1890	1890	0
531	20241213	122700	54395642	1890	1890	1890	1890	0
532	20241213	122600	54395642	1890	1890	1890	1890	0
533	20241213	122500	54395642	1890	1890	1890	1890	0
534	20241213	122400	54395642	1890	1890	1890	1890	0
535	20241213	122300	54395642	1890	1890	1890	1890	1
536	20241213	122200	54393752	1890	1880	1890	1880	11
537	20241213	122100	54373017	1879	1870	1879	1870	10
538	20241213	122000	54354272	1890	1890	1890	1890	0
539	20241213	121900	54354272	1890	1890	1890	1890	0
540	20241213	121800	54354272	1890	1890	1890	1890	0
541	20241213	121700	54354272	1890	1890	1890	1890	0
542	20241213	121600	54354272	1890	1890	1890	1890	0
543	20241213	121500	54354272	1890	1890	1890	1890	0
544	20241213	121400	54354272	1890	1890	1890	1890	0
545	20241213	121300	54354272	1890	1890	1890	1890	0
546	20241213	121200	54354272	1890	1890	1890	1890	0
547	20241213	121100	54354272	1890	1890	1890	1890	0
548	20241213	121000	54354272	1890	1890	1890	1890	0
549	20241213	120900	54354272	1890	1889	1890	1889	70
550	20241213	120800	54221997	1891	1891	1891	1891	0
551	20241213	120700	54221997	1891	1891	1891	1891	0
552	20241213	120600	54221997	1891	1891	1891	1891	0
553	20241213	120500	54221997	1891	1891	1891	1891	0
554	20241213	120400	54221997	1891	1891	1891	1891	0
555	20241213	120300	54221997	1891	1891	1891	1891	0
556	20241213	120200	54221997	1891	1891	1891	1891	0
557	20241213	120100	54221997	1891	1891	1891	1891	0
558	20241213	120000	54221997	1891	1891	1891	1891	0
559	20241213	115900	54221997	1891	1891	1891	1891	0
560	20241213	115800	54221997	1891	1891	1891	1891	0
561	20241213	115700	54221997	1891	1891	1891	1891	0
562	20241213	115600	54221997	1891	1891	1891	1891	0
563	20241213	115500	54221997	1891	1891	1891	1891	0
564	20241213	115400	54221997	1891	1891	1891	1891	0
565	20241213	115300	54221997	1891	1891	1891	1891	0
566	20241213	115200	54221997	1891	1891	1891	1891	0
567	20241213	115100	54221997	1891	1891	1891	1891	0
568	20241213	115000	54221997	1891	1891	1891	1891	0
569	20241213	114900	54221997	1891	1891	1891	1891	0
570	20241213	114800	54221997	1891	1891	1891	1891	0
571	20241213	114700	54221997	1891	1891	1891	1891	0
572	20241213	114600	54221997	1891	1891	1891	1891	22
573	20241213	114500	54180395	1892	1892	1892	1892	0
574	20241213	114400	54180395	1892	1892	1892	1892	0
575	20241213	114300	54180395	1892	1892	1892	1892	12
576	20241213	114200	54157691	1892	1892	1892	1892	0
577	20241213	114100	54157691	1892	1892	1892	1892	0
578	20241213	114000	54157691	1892	1892	1892	1892	0
579	20241213	113900	54157691	1892	1892	1892	1892	0
580	20241213	113800	54157691	1892	1892	1892	1892	40
581	20241213	113700	54082011	1892	1892	1892	1892	0
582	20241213	113600	54082011	1892	1892	1892	1892	0
583	20241213	113500	54082011	1892	1892	1892	1892	0
584	20241213	113400	54082011	1892	1892	1892	1892	0
585	20241213	113300	54082011	1892	1892	1892	1892	0
586	20241213	113200	54082011	1892	1892	1892	1892	7
587	20241213	113100	54068767	1892	1892	1892	1892	21
588	20241213	113000	54029035	1892	1892	1892	1892	21
589	20241213	112900	53989303	1892	1892	1892	1892	0
590	20241213	112800	53989303	1892	1892	1892	1892	0
591	20241213	112700	53989303	1892	1892	1892	1892	0
592	20241213	112600	53989303	1892	1892	1892	1892	0
593	20241213	112500	53989303	1892	1892	1892	1892	0
594	20241213	112400	53989303	1892	1892	1892	1892	0
595	20241213	112300	53989303	1892	1892	1892	1892	0
596	20241213	112200	53989303	1892	1892	1892	1892	0
597	20241213	112100	53989303	1892	1892	1892	1892	0
598	20241213	112000	53989303	1892	1892	1892	1892	1
599	20241213	111900	53987411	1826	1826	1826	1826	1
600	20241213	111800	53985585	1893	1893	1893	1893	0
601	20241213	111700	53985585	1893	1893	1893	1893	0
602	20241213	111600	53985585	1893	1893	1893	1893	1
603	20241213	111500	53983692	1893	1893	1893	1893	0
604	20241213	111400	53983692	1893	1893	1893	1893	0
605	20241213	111300	53983692	1893	1893	1893	1893	0
606	20241213	111200	53983692	1893	1893	1893	1893	0
607	20241213	111100	53983692	1893	1893	1893	1893	0
608	20241213	111000	53983692	1893	1893	1893	1893	0
609	20241213	110900	53983692	1893	1893	1893	1893	0
610	20241213	110800	53983692	1893	1893	1893	1893	0
611	20241213	110700	53983692	1893	1893	1893	1893	0
612	20241213	110600	53983692	1893	1893	1893	1893	5
613	20241213	110500	53974227	1894	1894	1894	1894	0
614	20241213	110400	53974227	1894	1894	1894	1894	0
615	20241213	110300	53974227	1894	1894	1894	1894	0
616	20241213	110200	53974227	1894	1894	1894	1894	2
617	20241213	110100	53970439	1895	1895	1895	1895	0
618	20241213	110000	53970439	1895	1895	1895	1895	0
619	20241213	105900	53970439	1895	1895	1895	1895	1
620	20241213	105800	53968544	1865	1865	1865	1865	0
621	20241213	105700	53968544	1865	1865	1865	1865	20
622	20241213	105600	53931244	1913	1913	1913	1913	0
623	20241213	105500	53931244	1913	1913	1913	1913	0
624	20241213	105400	53931244	1913	1913	1913	1913	0
625	20241213	105300	53931244	1913	1913	1913	1913	0
626	20241213	105200	53931244	1913	1913	1913	1913	0
627	20241213	105100	53931244	1913	1913	1913	1913	0
628	20241213	105000	53931244	1913	1913	1913	1913	0
629	20241213	104900	53931244	1913	1913	1913	1913	0
630	20241213	104800	53931244	1913	1913	1913	1913	1
631	20241213	104700	53929331	1870	1870	1870	1870	0
632	20241213	104600	53929331	1870	1870	1870	1870	0
633	20241213	104500	53929331	1870	1871	1871	1870	569
634	20241213	104400	52864849	1932	1932	1932	1932	0
635	20241213	104300	52864849	1932	1932	1932	1932	1
636	20241213	104200	52862917	1871	1871	1871	1871	0
637	20241213	104100	52862917	1871	1871	1871	1871	1
638	20241213	104000	52861046	1937	1937	1937	1937	0
639	20241213	103900	52861046	1937	1937	1937	1937	1
640	20241213	103800	52859109	1871	1871	1871	1871	1
641	20241213	103700	52857238	1900	1899	1900	1899	364
642	20241213	103600	52165748	1899	1899	1899	1899	0
643	20241213	103500	52165748	1899	1899	1899	1899	100
644	20241213	103400	51975848	1898	1898	1898	1898	100
645	20241213	103300	51786048	1870	1870	1870	1870	0
646	20241213	103200	51786048	1870	1870	1870	1870	0
647	20241213	103100	51786048	1870	1870	1870	1870	136
648	20241213	103000	51531728	1870	1869	1870	1869	6
649	20241213	102900	51520512	1869	1869	1869	1869	0
650	20241213	102800	51520512	1869	1869	1869	1869	0
651	20241213	102700	51520512	1869	1869	1869	1869	0
652	20241213	102600	51520512	1869	1869	1869	1869	70
653	20241213	102500	51389682	1869	1869	1869	1869	0
654	20241213	102400	51389682	1869	1869	1869	1869	0
655	20241213	102300	51389682	1869	1869	1869	1869	0
656	20241213	102200	51389682	1869	1869	1869	1869	20
657	20241213	102100	51352302	1869	1869	1869	1869	6
658	20241213	102000	51341088	1867	1867	1867	1867	0
659	20241213	101900	51341088	1867	1867	1867	1867	78
660	20241213	101800	51195462	1867	1867	1867	1867	85
661	20241213	101700	51036767	1867	1867	1867	1867	0
662	20241213	101600	51036767	1867	1867	1867	1867	2
663	20241213	101500	51033033	1802	1802	1802	1802	1
664	20241213	101400	51031231	1867	1867	1867	1867	0
665	20241213	101300	51031231	1867	1867	1867	1867	0
666	20241213	101200	51031231	1867	1867	1867	1867	0
667	20241213	101100	51031231	1867	1867	1867	1867	3
668	20241213	101000	51025630	1867	1867	1867	1867	12
669	20241213	100900	51003226	1867	1845	1867	1845	51
670	20241213	100800	50909109	1845	1800	1845	1800	1510
671	20241213	100700	48157469	1800	1800	1800	1800	2352
672	20241213	100600	43923869	1800	1800	1870	1800	2765
673	20241213	100500	38896727	1800	1885	1885	1800	1625
674	20241213	100400	35968198	1886	1890	1890	1886	33
675	20241213	100300	35905849	1800	1730	1800	1730	20
676	20241213	100200	35870549	1968	1968	1968	1968	0
677	20241213	100100	35870549	1968	1968	1968	1968	4
678	20241213	100000	35862677	1986	1915	1986	1653	15813
679	20241213	095900	7896191	1915	1915	1915	1915	500
680	20241213	095800	6938691	1994	1994	1994	1994	1
681	20241213	095700	6936697	1915	1916	1916	1915	873
682	20241213	095600	5264331	1994	1994	1994	1994	0
683	20241213	095500	5264331	1994	1994	1994	1994	1
684	20241213	095400	5262337	1994	1994	1994	1994	0
685	20241213	095300	5262337	1994	1994	1994	1994	0
686	20241213	095200	5262337	1994	1994	1994	1994	500
687	20241213	095100	4265337	1994	1994	1994	1994	0
688	20241213	095000	4265337	1994	1994	1994	1994	0
689	20241213	094900	4265337	1994	1994	1994	1994	385
690	20241213	094800	3497647	1993	1993	1993	1993	85
691	20241213	094700	3328242	1993	1993	1993	1993	0
692	20241213	094600	3328242	1993	1915	1993	1915	102
693	20241213	094500	3132756	1996	1996	1996	1996	0
694	20241213	094400	3132756	1996	1996	1996	1996	0
695	20241213	094300	3132756	1996	1996	1996	1996	0
696	20241213	094200	3132756	1996	1996	1996	1996	50
697	20241213	094100	3032956	1996	1996	1996	1996	0
698	20241213	094000	3032956	1996	1996	1996	1996	0
699	20241213	093900	3032956	1996	1996	1996	1996	0
700	20241213	093800	3032956	1996	1996	1996	1996	0
701	20241213	093700	3032956	1996	1996	1996	1996	0
702	20241213	093600	3032956	1996	1996	1996	1996	0
703	20241213	093500	3032956	1996	1996	1996	1996	0
704	20241213	093400	3032956	1996	1996	1996	1996	0
705	20241213	093300	3032956	1996	1996	1996	1996	0
706	20241213	093200	3032956	1996	1996	1996	1996	0
707	20241213	093100	3032956	1996	1996	1996	1996	0
708	20241213	093000	3032956	1996	1996	1996	1996	0
709	20241213	092900	3032956	1996	1996	1996	1996	1
710	20241213	092800	3030960	1904	1904	1904	1904	0
711	20241213	092700	3030960	1904	1904	1904	1904	0
712	20241213	092600	3030960	1904	1904	1904	1904	0
713	20241213	092500	3030960	1904	1908	1908	1904	249
714	20241213	092400	2556854	1996	1996	1996	1996	0
715	20241213	092300	2556854	1996	1996	1996	1996	0
716	20241213	092200	2556854	1996	1996	1996	1996	500
717	20241213	092100	1558854	1997	1995	1997	1995	685
718	20241213	092000	191434	1999	1999	1999	1999	0
719	20241213	091900	191434	1999	1999	1999	1999	0
720	20241213	091800	191434	1999	1999	1999	1999	0
721	20241213	091700	191434	1999	1999	1999	1999	0
722	20241213	091600	191434	1999	1999	1999	1999	0
723	20241213	091500	191434	1999	1999	1999	1999	0
724	20241213	091400	191434	1999	1999	1999	1999	0
725	20241213	091300	191434	1999	1999	1999	1999	0
726	20241213	091200	191434	1999	1999	1999	1999	0
727	20241213	091100	191434	1999	1999	1999	1999	0
728	20241213	091000	191434	1999	1999	1999	1999	0
729	20241213	090900	191434	1999	1999	1999	1999	0
730	20241213	090800	191434	1999	1999	1999	1999	0
731	20241213	090700	191434	1999	1999	1999	1999	0
732	20241213	090600	191434	1999	1999	1999	1999	0
733	20241213	090500	191434	1999	1999	1999	1999	1
734	20241213	090400	189435	1999	1999	1999	1999	0
735	20241213	090300	189435	1999	1999	1999	1999	0
736	20241213	090200	189435	1999	1890	1999	1854	101
737	20241213	090100	2000	2000	2000	2000	2000	0
738	20241213	090000	2000	2000	2000	2000	2000	1